NASDAQ:EGLE
Eagle Bulk Shipping Stock Price (Quote)
$62.60
+0 (+0%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $59.79 | $64.98 | Friday, 19th 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 | $53.33 | $65.09 | |
| 52 weeks | $39.16 | $65.09 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2024-03-08 | $63.74 | $65.09 | $63.74 | $64.46 | 157 787 |
| 2024-03-07 | $62.21 | $63.66 | $62.19 | $63.55 | 189 485 |
| 2024-03-06 | $62.45 | $62.96 | $61.23 | $62.24 | 203 457 |
| 2024-03-05 | $61.44 | $62.79 | $60.68 | $62.41 | 116 206 |
| 2024-03-04 | $62.90 | $63.16 | $61.59 | $61.81 | 97 121 |
| 2024-03-01 | $61.59 | $63.26 | $61.59 | $62.98 | 226 402 |
| 2024-02-29 | $61.33 | $61.57 | $60.64 | $61.27 | 82 880 |
| 2024-02-28 | $60.39 | $62.11 | $60.39 | $61.33 | 78 412 |
| 2024-02-27 | $59.56 | $60.91 | $59.54 | $60.10 | 106 301 |
| 2024-02-26 | $59.82 | $60.29 | $58.95 | $59.48 | 89 751 |
| 2024-02-23 | $59.13 | $61.05 | $59.13 | $61.00 | 404 736 |
| 2024-02-22 | $58.44 | $59.76 | $58.44 | $59.10 | 277 813 |
| 2024-02-21 | $56.05 | $58.01 | $56.05 | $57.99 | 210 421 |
| 2024-02-20 | $56.10 | $56.42 | $55.57 | $55.97 | 60 326 |
| 2024-02-16 | $56.99 | $57.30 | $56.33 | $56.33 | 68 381 |
| 2024-02-15 | $55.31 | $57.25 | $54.80 | $56.85 | 84 921 |
| 2024-02-14 | $56.15 | $56.15 | $54.91 | $55.32 | 72 634 |
| 2024-02-13 | $58.52 | $58.55 | $55.51 | $55.94 | 241 914 |
| 2024-02-12 | $57.76 | $58.98 | $57.72 | $58.67 | 98 015 |
| 2024-02-09 | $57.45 | $58.34 | $57.45 | $57.80 | 145 971 |
| 2024-02-08 | $56.94 | $57.62 | $56.94 | $57.39 | 97 378 |
