NASDAQ:EGLE
Eagle Bulk Shipping Stock Price (Quote)
$62.60
+0 (+0%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $60.42 | $64.04 | Wednesday, 1st May 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 | $53.52 | $65.09 | |
| 52 weeks | $39.16 | $65.09 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 25, 2023 | $46.65 | $46.91 | $44.94 | $45.27 | 242 285 |
| Apr 24, 2023 | $45.90 | $47.68 | $45.73 | $47.35 | 203 414 |
| Apr 21, 2023 | $46.39 | $46.60 | $45.25 | $46.05 | 517 680 |
| Apr 20, 2023 | $46.75 | $47.39 | $46.35 | $46.62 | 257 138 |
| Apr 19, 2023 | $47.27 | $47.39 | $46.21 | $46.81 | 244 210 |
| Apr 18, 2023 | $47.46 | $47.88 | $47.20 | $47.77 | 163 518 |
| Apr 17, 2023 | $47.37 | $47.86 | $46.69 | $46.97 | 219 299 |
| Apr 14, 2023 | $47.25 | $48.01 | $46.69 | $47.14 | 183 247 |
| Apr 13, 2023 | $46.39 | $47.32 | $46.25 | $46.94 | 193 606 |
| Apr 12, 2023 | $46.00 | $46.19 | $45.16 | $45.92 | 134 814 |
| Apr 11, 2023 | $44.61 | $45.83 | $44.54 | $45.70 | 253 521 |
| Apr 10, 2023 | $42.89 | $44.89 | $42.89 | $44.47 | 257 172 |
| Apr 06, 2023 | $43.55 | $43.79 | $42.79 | $42.93 | 273 610 |
| Apr 05, 2023 | $44.01 | $44.01 | $42.91 | $43.42 | 301 872 |
| Apr 04, 2023 | $44.96 | $45.09 | $43.74 | $44.12 | 256 992 |
| Apr 03, 2023 | $45.48 | $45.54 | $44.20 | $44.97 | 284 081 |
| Mar 31, 2023 | $45.19 | $45.64 | $44.90 | $45.50 | 281 473 |
| Mar 30, 2023 | $46.15 | $46.15 | $44.93 | $45.15 | 226 201 |
| Mar 29, 2023 | $45.97 | $46.09 | $45.27 | $45.93 | 270 554 |
