New York - London - Athens - Oslo

Eagle Bulk Shipping Inc. (NASDAQ:EGLE)

Historical Data

Date Range:  (start)    (end)
 Date   Open   High   Low   Close   Volume 
10/24/2018 5.08 5.12 4.59 4.63 458,016
10/23/2018 5.21 5.21 4.98 5.01 263,062
10/22/2018 4.88 5.37 4.84 5.31 540,961
10/19/2018 5.01 5.06 4.85 4.88 312,801
10/18/2018 5.03 5.17 5.00 5.02 223,396
10/17/2018 5.19 5.22 5.02 5.07 172,743
10/16/2018 5.20 5.24 5.08 5.20 169,812
10/15/2018 5.24 5.24 5.08 5.17 217,460
10/12/2018 5.29 5.31 5.13 5.21 247,538
10/11/2018 5.33 5.44 5.21 5.23 323,856
10/10/2018 5.54 5.54 5.30 5.33 534,658
10/09/2018 5.64 5.71 5.50 5.55 195,699
10/08/2018 5.64 5.66 5.56 5.62 161,027
10/05/2018 5.74 5.83 5.57 5.66 236,654
10/04/2018 5.98 5.98 5.66 5.71 602,177
10/03/2018 5.74 5.80 5.64 5.70 249,457
10/02/2018 5.82 5.88 5.68 5.72 261,947
10/01/2018 5.62 5.94 5.60 5.84 865,624
09/28/2018 5.63 5.73 5.49 5.62 341,576
09/27/2018 5.58 5.70 5.58 5.66 243,427
09/26/2018 5.63 5.73 5.52 5.55 225,677
09/25/2018 5.66 5.75 5.63 5.64 190,713
09/24/2018 5.69 5.76 5.53 5.67 315,311
09/21/2018 5.79 5.95 5.65 5.66 2,644,096
09/20/2018 5.65 5.82 5.57 5.78 478,409
09/19/2018 5.61 5.76 5.48 5.60 387,315
09/18/2018 5.65 5.74 5.45 5.59 337,616
09/17/2018 5.67 5.74 5.63 5.64 342,970
09/14/2018 5.55 5.67 5.55 5.63 303,292
09/13/2018 5.64 5.64 5.51 5.60 318,531
09/12/2018 5.54 5.70 5.54 5.60 405,316
09/11/2018 5.35 5.61 5.28 5.59 572,628
09/10/2018 4.88 5.44 4.88 5.38 499,915
09/07/2018 4.88 4.95 4.85 4.86 131,497
09/06/2018 5.04 5.04 4.87 4.90 193,401
09/05/2018 4.98 5.10 4.89 5.00 314,400
09/04/2018 5.00 5.00 4.87 4.98 215,389
08/31/2018 5.13 5.14 4.88 5.01 388,259
08/30/2018 5.12 5.15 5.02 5.14 181,499
08/29/2018 5.06 5.14 5.04 5.11 210,302
08/28/2018 5.15 5.16 5.04 5.06 249,415
08/27/2018 5.20 5.30 5.12 5.14 268,234
08/24/2018 5.20 5.27 5.10 5.16 250,778
08/23/2018 5.31 5.33 5.13 5.17 192,630
08/22/2018 5.40 5.49 5.30 5.31 186,023
08/21/2018 5.35 5.50 5.35 5.39 209,011
08/20/2018 5.28 5.40 5.25 5.33 197,595
08/17/2018 5.14 5.31 5.12 5.28 162,780
08/16/2018 5.14 5.23 5.08 5.17 630,370
08/15/2018 5.24 5.24 5.10 5.14 377,181