Eagle Bulk Shipping Inc (EGLE) Historical Stock Data
62.60 ↑0.00 (0.00%)
As of April 8, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, EGLE is up 0.36% a day on average. There have been 15 days where Eagle Bulk Shipping Inc closed green and 15 days where EGLE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | 62.73 | 62.60 | ↓$0.13 (-0.21%) | 61.39 | 63.00 | 2.85M |
| 2024-04-05 | 62.93 | 62.60 | ↓$0.33 (-0.52%) | 62.10 | 64.04 | 448.61K |
| 2024-04-04 | 62.71 | 62.37 | ↓$0.34 (-0.54%) | 61.94 | 63.83 | 682.93K |
| 2024-04-03 | 62.43 | 63.05 | ↑$0.62 (0.99%) | 61.91 | 63.15 | 471.59K |
| 2024-04-02 | 61.03 | 61.87 | ↑$0.84 (1.38%) | 60.42 | 62.55 | 404.69K |
| 2024-04-01 | 62.49 | 61.77 | ↓$0.72 (-1.15%) | 61.38 | 62.83 | 216.25K |
| 2024-03-28 | 62.85 | 62.47 | ↓$0.38 (-0.60%) | 62.38 | 63.63 | 108.96K |
| 2024-03-27 | 62.34 | 62.95 | ↑$0.61 (0.98%) | 61.90 | 62.95 | 130.52K |
| 2024-03-26 | 62.79 | 62.20 | ↓$0.59 (-0.94%) | 61.84 | 63.40 | 126.43K |
| 2024-03-25 | 64.15 | 63.62 | ↓$0.53 (-0.83%) | 63.62 | 64.98 | 73.25K |
| 2024-03-22 | 64.10 | 64.54 | ↑$0.44 (0.69%) | 63.38 | 64.69 | 71.63K |
| 2024-03-21 | 62.87 | 63.98 | ↑$1.11 (1.77%) | 62.79 | 64.83 | 118.52K |
| 2024-03-20 | 61.04 | 62.34 | ↑$1.30 (2.13%) | 59.79 | 62.55 | 104.71K |
| 2024-03-19 | 62.79 | 61.55 | ↓$1.24 (-1.97%) | 61.29 | 62.93 | 99.60K |
| 2024-03-18 | 61.48 | 62.99 | ↑$1.51 (2.46%) | 61.48 | 63.58 | 123.71K |
| 2024-03-15 | 62.04 | 61.42 | ↓$0.62 (-1.00%) | 61.13 | 62.04 | 203.56K |
| 2024-03-14 | 62.93 | 62.02 | ↓$0.91 (-1.45%) | 61.90 | 62.93 | 140.44K |
| 2024-03-13 | 64.57 | 63.20 | ↓$1.37 (-2.12%) | 63.18 | 64.57 | 130.68K |
| 2024-03-12 | 63.41 | 64.42 | ↑$1.01 (1.59%) | 62.50 | 64.61 | 217.37K |
| 2024-03-11 | 63.81 | 63.60 | ↓$0.21 (-0.33%) | 63.30 | 64.27 | 184.81K |
| 2024-03-08 | 63.74 | 64.46 | ↑$0.72 (1.13%) | 63.74 | 65.09 | 159.49K |
| 2024-03-07 | 62.21 | 63.55 | ↑$1.34 (2.15%) | 62.19 | 63.71 | 210.98K |
| 2024-03-05 | 61.44 | 62.41 | ↑$0.97 (1.58%) | 60.68 | 62.79 | 116.21K |
| 2024-03-04 | 62.90 | 61.81 | ↓$1.09 (-1.73%) | 61.59 | 63.30 | 104.72K |
| 2024-03-01 | 61.59 | 62.98 | ↑$1.39 (2.26%) | 61.59 | 63.26 | 228.66K |
| 2024-02-29 | 61.33 | 61.27 | ↓$0.06 (-0.10%) | 60.64 | 61.57 | 83.90K |
| 2024-02-28 | 60.39 | 61.33 | ↑$0.94 (1.56%) | 60.39 | 62.11 | 85.50K |
| 2024-02-27 | 59.56 | 60.10 | ↑$0.54 (0.91%) | 59.54 | 60.91 | 109.17K |
| 2024-02-26 | 59.82 | 59.48 | ↓$0.34 (-0.57%) | 58.95 | 60.60 | 98.75K |
| 2024-02-23 | 59.13 | 61.00 | ↑$1.87 (3.16%) | 59.13 | 61.05 | 406.28K |
Create an account or log in to view more rows.
$EGLE i like the stock
$EGLE come to papa
$EGLE gap it slap it ask it !
$EGLE overvalued
$EGLE news?
$EGLE where’s the WSB guys at? Still sleeping?
$EGLE Keep up the pressure.
$EGLE When in doubt
zoom out. ??
$EGLE I blocked some bears and I liked it!
$EGLE Bullish !!! Can’t wait for Monday!!