NASDAQ:EGLE
Eagle Bulk Shipping Stock Price (Quote)
$62.60
+0 (+0%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 28, 2023 | $46.22 | $46.54 | $44.88 | $45.26 | 296 548 |
| Mar 27, 2023 | $47.50 | $47.56 | $45.10 | $46.23 | 298 316 |
| Mar 24, 2023 | $46.36 | $47.95 | $46.09 | $47.60 | 214 688 |
| Mar 23, 2023 | $46.65 | $47.70 | $46.17 | $46.74 | 253 655 |
| Mar 22, 2023 | $47.31 | $47.57 | $46.07 | $46.12 | 312 570 |
| Mar 21, 2023 | $46.00 | $47.59 | $46.00 | $47.14 | 288 582 |
| Mar 20, 2023 | $45.59 | $46.38 | $45.04 | $45.11 | 269 131 |
| Mar 17, 2023 | $47.56 | $47.82 | $45.20 | $45.28 | 707 287 |
| Mar 16, 2023 | $47.56 | $47.89 | $45.91 | $47.86 | 380 318 |
| Mar 15, 2023 | $48.67 | $49.49 | $47.49 | $48.04 | 330 257 |
| Mar 14, 2023 | $50.56 | $51.98 | $49.71 | $50.15 | 450 421 |
| Mar 13, 2023 | $50.01 | $51.27 | $49.57 | $50.07 | 520 394 |
| Mar 10, 2023 | $50.48 | $52.29 | $50.25 | $51.06 | 406 501 |
| Mar 09, 2023 | $54.75 | $55.06 | $50.22 | $50.33 | 887 500 |
| Mar 08, 2023 | $54.79 | $55.39 | $53.83 | $54.65 | 311 038 |
| Mar 07, 2023 | $53.22 | $55.05 | $52.58 | $54.86 | 448 247 |
| Mar 06, 2023 | $55.32 | $56.50 | $53.01 | $53.77 | 1 010 666 |
| Mar 03, 2023 | $59.09 | $59.80 | $54.75 | $55.39 | 1 656 285 |
| Mar 02, 2023 | $65.52 | $66.33 | $64.97 | $65.68 | 278 649 |
| Mar 01, 2023 | $66.44 | $66.99 | $64.86 | $65.72 | 315 532 |
| Feb 28, 2023 | $65.84 | $66.01 | $64.78 | $65.27 | 431 133 |
| Feb 27, 2023 | $64.86 | $66.06 | $64.43 | $65.82 | 450 373 |
| Feb 24, 2023 | $62.17 | $65.54 | $61.35 | $65.51 | 880 007 |
