NASDAQ:EGLE
Eagle Bulk Shipping Stock Price (Quote)
$62.60
+0 (+0%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $60.42 | $64.98 | Tuesday, 23rd 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 | $53.48 | $65.09 | |
| 52 weeks | $39.16 | $65.09 |
| Date | Open | High | Low | Close | Volume |
| May 31, 2023 | $40.80 | $41.26 | $39.16 | $39.28 | 574 755 |
| May 30, 2023 | $40.41 | $41.36 | $40.32 | $41.25 | 223 113 |
| May 26, 2023 | $40.58 | $41.73 | $40.43 | $40.60 | 235 482 |
| May 25, 2023 | $41.94 | $42.05 | $40.95 | $41.10 | 188 952 |
| May 24, 2023 | $42.81 | $42.87 | $41.90 | $42.25 | 191 164 |
| May 23, 2023 | $43.31 | $44.00 | $42.93 | $43.08 | 252 422 |
| May 22, 2023 | $42.65 | $43.31 | $42.52 | $43.17 | 189 770 |
| May 19, 2023 | $43.59 | $43.83 | $42.54 | $42.63 | 225 766 |
| May 18, 2023 | $43.04 | $43.62 | $42.57 | $43.31 | 205 564 |
| May 17, 2023 | $42.67 | $43.40 | $42.13 | $43.04 | 266 680 |
| May 16, 2023 | $42.15 | $42.79 | $41.86 | $42.36 | 312 095 |
| May 15, 2023 | $42.49 | $42.98 | $41.90 | $42.53 | 167 806 |
| May 12, 2023 | $43.17 | $44.22 | $41.79 | $42.30 | 225 227 |
| May 11, 2023 | $42.15 | $43.25 | $42.15 | $42.87 | 157 721 |
| May 10, 2023 | $43.20 | $43.41 | $42.31 | $42.53 | 216 361 |
| May 09, 2023 | $43.01 | $43.55 | $42.52 | $42.79 | 251 327 |
| May 08, 2023 | $41.62 | $43.62 | $41.62 | $43.05 | 259 868 |
| May 05, 2023 | $42.10 | $44.96 | $41.40 | $41.64 | 503 450 |
| May 04, 2023 | $42.60 | $43.12 | $40.60 | $41.47 | 306 785 |
| May 03, 2023 | $43.40 | $43.99 | $43.12 | $43.16 | 185 157 |
| May 02, 2023 | $44.07 | $44.07 | $42.85 | $43.28 | 225 741 |
| May 01, 2023 | $44.69 | $44.70 | $42.97 | $43.76 | 174 504 |
| Apr 28, 2023 | $44.37 | $45.30 | $44.38 | $44.72 | 146 805 |
| Apr 27, 2023 | $44.49 | $44.95 | $44.23 | $44.65 | 159 145 |
| Apr 26, 2023 | $45.04 | $45.15 | $44.10 | $44.40 | 174 545 |
