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 | $61.39 | $64.04 | 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 | $54.00 | $65.09 | |
| 52 weeks | $39.16 | $65.09 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2023 | $58.77 | $62.15 | $58.77 | $61.95 | 371 114 |
| Feb 22, 2023 | $57.49 | $58.85 | $57.42 | $58.23 | 203 858 |
| Feb 21, 2023 | $57.15 | $58.52 | $57.02 | $57.34 | 277 784 |
| Feb 17, 2023 | $57.46 | $57.87 | $57.06 | $57.30 | 164 273 |
| Feb 16, 2023 | $57.48 | $57.97 | $57.32 | $57.52 | 170 661 |
| Feb 15, 2023 | $57.15 | $58.10 | $56.61 | $57.81 | 114 149 |
| Feb 14, 2023 | $56.18 | $58.11 | $56.09 | $57.53 | 204 249 |
| Feb 13, 2023 | $58.08 | $58.41 | $56.78 | $57.81 | 201 491 |
| Feb 10, 2023 | $58.64 | $58.80 | $56.71 | $58.19 | 212 163 |
| Feb 09, 2023 | $58.10 | $58.92 | $58.00 | $58.70 | 349 878 |
| Feb 08, 2023 | $57.40 | $58.79 | $57.37 | $57.84 | 297 877 |
| Feb 07, 2023 | $57.28 | $57.61 | $56.50 | $57.37 | 194 732 |
| Feb 06, 2023 | $56.56 | $57.09 | $56.09 | $56.39 | 179 563 |
| Feb 03, 2023 | $55.99 | $57.14 | $55.76 | $56.27 | 128 677 |
| Feb 02, 2023 | $56.60 | $57.45 | $55.37 | $55.97 | 266 997 |
| Feb 01, 2023 | $57.31 | $57.86 | $56.29 | $56.80 | 180 108 |
| Jan 31, 2023 | $56.25 | $57.60 | $55.90 | $57.28 | 306 041 |
| Jan 30, 2023 | $55.38 | $57.56 | $55.30 | $56.20 | 333 295 |
| Jan 27, 2023 | $53.41 | $54.92 | $53.41 | $54.91 | 129 786 |
| Jan 26, 2023 | $53.79 | $54.09 | $51.90 | $53.42 | 151 412 |
| Jan 25, 2023 | $52.30 | $53.19 | $51.34 | $53.17 | 122 328 |
| Jan 24, 2023 | $53.84 | $54.20 | $48.88 | $52.29 | 206 339 |
| Jan 23, 2023 | $54.27 | $54.57 | $53.24 | $53.71 | 303 209 |
| Jan 20, 2023 | $52.59 | $54.95 | $52.14 | $54.66 | 211 400 |
| Jan 19, 2023 | $51.83 | $52.39 | $50.62 | $52.08 | 153 413 |
