NASDAQ:EGLE
Eagle Bulk Shipping Stock Price (Quote)
$62.60
+0 (+0%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $62.60 | $62.60 | Friday, 31st May 2024 EGLE stock ended at $62.60. During the day the stock fluctuated 0% from a day low at $62.60 to a day high of $62.60. |
90 days | $59.79 | $65.09 | |
52 weeks | $39.16 | $65.09 |
Historical Eagle Bulk Shipping Inc. prices
Date | Open | High | Low | Close | Volume |
Aug 16, 2022 | $50.69 | $51.00 | $48.80 | $49.46 | 412 487 |
Aug 15, 2022 | $51.81 | $51.98 | $48.04 | $50.09 | 847 728 |
Aug 12, 2022 | $55.89 | $56.29 | $54.02 | $55.54 | 556 871 |
Aug 11, 2022 | $55.20 | $56.74 | $54.71 | $55.08 | 579 692 |
Aug 10, 2022 | $54.54 | $55.20 | $53.38 | $54.48 | 450 847 |
Aug 09, 2022 | $54.00 | $55.01 | $52.84 | $53.39 | 409 785 |
Aug 08, 2022 | $51.58 | $53.75 | $51.20 | $53.00 | 557 209 |
Aug 05, 2022 | $51.21 | $53.69 | $49.94 | $50.99 | 628 210 |
Aug 04, 2022 | $50.72 | $50.72 | $48.61 | $48.80 | 357 045 |
Aug 03, 2022 | $53.15 | $53.15 | $50.23 | $50.55 | 459 097 |
Aug 02, 2022 | $53.87 | $53.87 | $51.35 | $52.44 | 286 666 |
Aug 01, 2022 | $53.08 | $54.61 | $52.67 | $53.87 | 264 921 |
Jul 29, 2022 | $53.72 | $53.72 | $52.25 | $52.93 | 172 989 |
Jul 28, 2022 | $54.09 | $54.42 | $52.75 | $53.40 | 203 065 |
Jul 27, 2022 | $52.21 | $53.62 | $51.37 | $53.36 | 212 384 |
Jul 26, 2022 | $51.41 | $52.16 | $50.42 | $51.72 | 186 719 |
Jul 25, 2022 | $51.87 | $52.20 | $50.72 | $51.50 | 208 183 |
Jul 22, 2022 | $52.48 | $53.00 | $50.42 | $51.12 | 209 913 |
Jul 21, 2022 | $51.92 | $52.60 | $50.40 | $52.58 | 249 734 |
Jul 20, 2022 | $51.51 | $51.59 | $49.67 | $51.54 | 320 401 |
Jul 19, 2022 | $49.66 | $51.81 | $49.66 | $51.52 | 307 039 |
Jul 18, 2022 | $48.43 | $50.21 | $48.09 | $49.66 | 368 126 |
Jul 15, 2022 | $46.36 | $47.33 | $45.13 | $47.21 | 283 189 |
Jul 14, 2022 | $44.00 | $44.92 | $43.11 | $44.80 | 246 801 |
Jul 13, 2022 | $43.78 | $45.25 | $43.05 | $44.56 | 458 957 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use EGLE stock historical prices to predict future price movements?
Trend Analysis: Examine the EGLE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the EGLE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.