NASDAQ:EGLE
Eagle Bulk Shipping Stock Price (Quote)
$62.60
+0 (+0%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $62.60 | $62.60 | Friday, 17th 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 | $55.57 | $65.09 | |
52 weeks | $39.16 | $65.09 |
Date | Open | High | Low | Close | Volume |
Feb 02, 2022 | $46.88 | $48.85 | $46.15 | $46.17 | 193 300 |
Feb 01, 2022 | $44.92 | $47.82 | $44.50 | $47.14 | 326 100 |
Jan 31, 2022 | $45.94 | $45.96 | $43.55 | $44.82 | 229 200 |
Jan 28, 2022 | $43.96 | $45.62 | $43.89 | $45.61 | 247 800 |
Jan 27, 2022 | $42.00 | $44.09 | $42.00 | $43.63 | 290 800 |
Jan 26, 2022 | $42.77 | $43.30 | $40.84 | $41.41 | 206 800 |
Jan 25, 2022 | $40.32 | $41.79 | $39.82 | $41.19 | 175 800 |
Jan 24, 2022 | $39.88 | $41.01 | $38.10 | $40.91 | 345 500 |
Jan 21, 2022 | $42.00 | $42.18 | $40.18 | $40.43 | 248 300 |
Jan 20, 2022 | $43.05 | $44.26 | $42.61 | $42.75 | 171 800 |
Jan 19, 2022 | $43.45 | $43.55 | $42.61 | $42.82 | 127 700 |
Jan 18, 2022 | $43.98 | $44.50 | $43.10 | $43.16 | 145 300 |
Jan 14, 2022 | $42.84 | $44.64 | $42.02 | $44.48 | 191 000 |
Jan 13, 2022 | $44.61 | $45.08 | $43.16 | $43.28 | 192 400 |
Jan 12, 2022 | $46.51 | $46.51 | $44.51 | $45.03 | 167 000 |
Jan 11, 2022 | $44.80 | $46.22 | $44.29 | $45.88 | 231 800 |
Jan 10, 2022 | $44.99 | $45.13 | $43.61 | $44.63 | 266 100 |
Jan 07, 2022 | $44.89 | $45.93 | $44.89 | $45.25 | 82 200 |
Jan 06, 2022 | $45.91 | $46.63 | $44.57 | $44.82 | 152 400 |
Jan 05, 2022 | $45.59 | $47.04 | $45.13 | $45.34 | 185 500 |
Jan 04, 2022 | $46.25 | $46.88 | $45.27 | $45.67 | 365 279 |
Jan 03, 2022 | $46.33 | $47.80 | $45.77 | $45.95 | 374 674 |
Dec 31, 2021 | $44.30 | $45.60 | $43.24 | $45.50 | 231 365 |
Dec 30, 2021 | $45.10 | $45.60 | $44.16 | $44.17 | 151 659 |
Dec 29, 2021 | $42.84 | $45.37 | $42.51 | $44.83 | 284 581 |
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.