Mail

EGLE - Eagle Bulk Shipping Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	41.02	42.52	41.02	42.24	42.24	221,200
01 Jun 2023	39.43	40.86	39.30	40.38	40.38	277,000
31 May 2023	40.80	41.04	39.16	39.28	39.28	574,800
30 May 2023	40.41	41.36	40.30	41.25	41.25	223,300
26 May 2023	41.25	41.73	40.41	40.60	40.60	255,700
25 May 2023	41.94	42.05	40.95	41.10	41.10	218,400
24 May 2023	42.81	42.86	41.90	42.25	42.25	221,600
23 May 2023	43.31	44.00	42.93	43.08	43.08	252,400
22 May 2023	42.65	43.31	42.50	43.17	43.17	221,000
19 May 2023	43.59	43.83	42.54	42.63	42.63	227,000
18 May 2023	43.04	43.63	42.57	43.31	43.31	205,600
17 May 2023	42.67	43.40	42.13	43.04	43.04	266,900
16 May 2023	42.15	42.79	41.86	42.36	42.36	315,200
16 May 2023	0.1 Dividend
15 May 2023	42.49	42.98	41.88	42.53	42.43	167,800
12 May 2023	43.17	44.22	41.79	42.30	42.20	225,200
11 May 2023	42.15	43.25	42.15	42.87	42.77	158,200
10 May 2023	43.20	43.41	42.31	42.53	42.43	224,900
09 May 2023	43.01	43.55	42.52	42.79	42.69	251,300
08 May 2023	41.62	43.62	41.62	43.05	42.95	260,900
05 May 2023	42.10	44.96	41.40	41.64	41.54	503,500
04 May 2023	42.60	42.83	40.60	41.47	41.37	307,100
03 May 2023	43.40	43.99	43.10	43.16	43.06	185,600
02 May 2023	44.07	44.07	42.83	43.28	43.18	225,800
01 May 2023	44.69	44.70	42.97	43.76	43.66	178,100
28 Apr 2023	44.37	45.30	44.26	44.72	44.61	146,800
27 Apr 2023	44.49	44.95	44.23	44.65	44.55	181,400
26 Apr 2023	45.04	45.15	44.03	44.40	44.30	174,500
25 Apr 2023	46.65	46.91	44.87	45.27	45.16	242,300
24 Apr 2023	45.90	47.68	45.73	47.35	47.24	203,400
21 Apr 2023	46.39	46.60	45.25	46.05	45.94	517,700
20 Apr 2023	46.75	47.39	46.35	46.62	46.51	257,100
19 Apr 2023	47.27	47.39	46.21	46.81	46.70	244,200
18 Apr 2023	47.46	47.88	47.20	47.77	47.66	163,500
17 Apr 2023	47.37	47.86	46.69	46.97	46.86	219,300
14 Apr 2023	47.25	48.01	46.82	47.14	47.03	183,200
13 Apr 2023	46.39	47.32	46.25	46.94	46.83	193,800
12 Apr 2023	46.00	46.19	45.16	45.92	45.81	134,800
11 Apr 2023	44.61	45.83	44.54	45.70	45.59	253,500
10 Apr 2023	42.89	44.89	42.89	44.47	44.37	257,200
06 Apr 2023	43.55	43.79	42.79	42.93	42.83	273,600
05 Apr 2023	44.01	44.01	42.91	43.42	43.32	301,900
04 Apr 2023	44.96	45.09	43.74	44.12	44.02	257,000
03 Apr 2023	45.48	45.54	44.20	44.97	44.86	284,100
31 Mar 2023	45.19	45.64	44.90	45.50	45.39	281,500
30 Mar 2023	46.15	46.15	44.93	45.15	45.04	226,200
29 Mar 2023	45.97	46.09	45.27	45.93	45.82	270,600
28 Mar 2023	46.22	46.54	44.87	45.26	45.15	296,500
27 Mar 2023	47.50	47.56	45.10	46.23	46.12	298,300
24 Mar 2023	46.36	47.95	46.09	47.60	47.49	214,700
23 Mar 2023	46.65	47.70	46.17	46.74	46.63	253,700
22 Mar 2023	47.31	47.57	46.07	46.12	46.01	312,600
21 Mar 2023	46.00	47.59	46.00	47.14	47.03	288,600
20 Mar 2023	45.59	46.41	45.04	45.11	45.00	269,100
17 Mar 2023	47.56	47.82	45.20	45.28	45.17	707,400
16 Mar 2023	47.56	47.89	45.91	47.86	47.75	380,300
15 Mar 2023	48.67	49.49	47.49	48.04	47.93	330,700
14 Mar 2023	50.56	51.98	49.71	50.15	50.03	450,400
14 Mar 2023	0.6 Dividend
13 Mar 2023	50.01	51.27	49.57	50.07	49.35	520,400
10 Mar 2023	50.48	52.29	50.25	51.06	50.33	406,800
09 Mar 2023	54.75	55.06	50.22	50.33	49.61	887,700
08 Mar 2023	54.79	55.39	53.83	54.65	53.87	313,200
07 Mar 2023	53.22	55.05	52.58	54.86	54.08	448,400
06 Mar 2023	55.32	56.50	53.01	53.77	53.00	1,011,300
03 Mar 2023	59.09	59.80	54.75	55.39	54.60	1,661,500
02 Mar 2023	65.52	66.33	64.97	65.68	64.74	285,000
01 Mar 2023	66.44	67.09	64.86	65.72	64.78	315,700
28 Feb 2023	65.84	66.01	64.78	65.27	64.34	431,100
27 Feb 2023	64.86	66.06	64.43	65.82	64.88	451,100
24 Feb 2023	62.17	65.54	61.35	65.51	64.57	880,200
23 Feb 2023	58.77	62.15	58.77	61.95	61.06	371,300
22 Feb 2023	57.49	58.85	57.42	58.23	57.40	204,300
21 Feb 2023	57.15	58.52	57.02	57.34	56.52	277,800
17 Feb 2023	57.46	57.87	57.06	57.30	56.48	164,300
16 Feb 2023	57.48	57.97	57.32	57.52	56.70	170,700
15 Feb 2023	57.15	58.10	56.61	57.81	56.98	115,100
14 Feb 2023	56.18	58.11	56.09	57.53	56.71	204,300
13 Feb 2023	58.08	58.41	56.78	57.81	56.98	201,500
10 Feb 2023	58.64	58.80	56.71	58.19	57.36	212,200
09 Feb 2023	58.10	58.92	58.00	58.70	57.86	310,900
08 Feb 2023	57.40	58.79	57.37	57.84	57.01	297,900
07 Feb 2023	57.28	57.61	56.50	57.37	56.55	194,700
06 Feb 2023	56.56	57.09	56.09	56.39	55.58	179,600
03 Feb 2023	55.99	57.14	55.76	56.27	55.46	128,700
02 Feb 2023	56.60	57.45	55.37	55.97	55.17	268,000
01 Feb 2023	57.31	57.86	56.29	56.80	55.99	180,100
31 Jan 2023	56.25	57.60	55.90	57.28	56.46	306,100
30 Jan 2023	55.38	57.56	55.30	56.20	55.40	342,400
27 Jan 2023	53.41	54.92	53.41	54.91	54.12	129,800
26 Jan 2023	53.79	54.09	51.90	53.42	52.66	151,400
25 Jan 2023	52.30	53.19	51.34	53.17	52.41	122,300
24 Jan 2023	53.84	54.20	48.88	52.29	51.54	206,500
23 Jan 2023	54.27	54.57	53.24	53.71	52.94	303,600
20 Jan 2023	52.59	54.95	52.14	54.66	53.88	211,400
19 Jan 2023	51.83	52.39	50.62	52.08	51.33	153,400
18 Jan 2023	53.00	53.89	52.21	52.42	51.67	216,500
17 Jan 2023	51.30	52.75	51.30	52.74	51.99	228,000
13 Jan 2023	51.16	51.24	50.50	51.23	50.50	143,900
12 Jan 2023	50.48	51.34	50.11	51.18	50.45	154,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...