NASDAQ:EGLE
Eagle Bulk Shipping Stock Price (Quote)
$62.60
+0 (+0%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $59.79 | $64.98 | Monday, 15th Apr 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 | $53.18 | $65.09 | |
| 52 weeks | $39.16 | $65.09 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-15 | $62.60 | $62.60 | $62.60 | $62.60 | 0 |
| 2024-04-12 | $62.60 | $62.60 | $62.60 | $62.60 | 0 |
| 2024-04-11 | $62.60 | $62.60 | $62.60 | $62.60 | 0 |
| 2024-04-10 | $62.60 | $62.60 | $62.60 | $62.60 | 0 |
| 2024-04-09 | $62.60 | $62.60 | $62.60 | $62.60 | 0 |
| 2024-04-08 | $62.73 | $63.00 | $61.39 | $62.60 | 1 895 650 |
| 2024-04-05 | $62.93 | $64.04 | $62.10 | $62.60 | 445 144 |
| 2024-04-04 | $62.71 | $63.83 | $61.95 | $62.37 | 682 918 |
| 2024-04-03 | $62.43 | $63.15 | $61.91 | $63.05 | 468 499 |
| 2024-04-02 | $61.03 | $62.54 | $60.42 | $61.87 | 384 785 |
| 2024-04-01 | $62.49 | $62.83 | $61.38 | $61.77 | 216 250 |
| 2024-03-28 | $62.85 | $63.59 | $62.40 | $62.47 | 108 950 |
| 2024-03-27 | $62.34 | $62.95 | $61.90 | $62.95 | 124 011 |
| 2024-03-26 | $62.79 | $63.40 | $61.84 | $62.20 | 124 616 |
| 2024-03-25 | $64.15 | $64.98 | $63.62 | $63.62 | 73 253 |
| 2024-03-22 | $64.10 | $64.69 | $63.38 | $64.54 | 69 800 |
| 2024-03-21 | $62.87 | $64.83 | $62.79 | $63.98 | 118 492 |
| 2024-03-20 | $61.04 | $62.55 | $59.79 | $62.34 | 103 394 |
| 2024-03-19 | $62.79 | $62.92 | $61.29 | $61.55 | 99 600 |
| 2024-03-18 | $61.48 | $63.58 | $61.48 | $62.99 | 122 844 |
| 2024-03-15 | $62.04 | $62.04 | $61.13 | $61.42 | 134 896 |
| 2024-03-14 | $62.93 | $62.93 | $61.90 | $62.02 | 129 178 |
| 2024-03-13 | $64.57 | $64.57 | $63.18 | $63.20 | 129 716 |
| 2024-03-12 | $63.41 | $64.61 | $62.50 | $64.42 | 217 152 |
| 2024-03-11 | $63.81 | $63.89 | $63.35 | $63.60 | 184 810 |
