NASDAQ:EGLE
Eagle Bulk Shipping Stock Price (Quote)
$62.60
+0 (+0%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th 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 |
| Dec 14, 2021 | $39.74 | $39.77 | $37.59 | $37.74 | 202 210 |
| Dec 13, 2021 | $41.63 | $41.82 | $40.06 | $40.24 | 237 330 |
| Dec 10, 2021 | $42.04 | $42.81 | $41.08 | $41.51 | 96 901 |
| Dec 09, 2021 | $42.20 | $42.53 | $41.46 | $41.80 | 144 987 |
| Dec 08, 2021 | $42.87 | $43.98 | $42.01 | $42.64 | 162 150 |
| Dec 07, 2021 | $42.40 | $43.37 | $41.92 | $42.41 | 148 396 |
| Dec 06, 2021 | $41.00 | $41.90 | $39.97 | $41.47 | 188 223 |
| Dec 03, 2021 | $41.16 | $41.74 | $40.27 | $40.60 | 151 293 |
| Dec 02, 2021 | $39.26 | $41.15 | $39.26 | $40.91 | 177 221 |
| Dec 01, 2021 | $40.62 | $40.96 | $38.96 | $39.04 | 379 824 |
| Nov 30, 2021 | $40.89 | $41.64 | $38.75 | $40.07 | 324 491 |
| Nov 29, 2021 | $40.85 | $41.58 | $40.20 | $41.34 | 218 704 |
| Nov 26, 2021 | $38.97 | $40.28 | $38.29 | $40.03 | 152 614 |
| Nov 24, 2021 | $38.85 | $40.66 | $38.39 | $40.36 | 307 350 |
| Nov 23, 2021 | $38.92 | $39.58 | $38.01 | $38.71 | 194 547 |
| Nov 22, 2021 | $37.87 | $39.66 | $37.84 | $38.76 | 291 756 |
| Nov 19, 2021 | $37.65 | $38.29 | $37.14 | $37.62 | 203 519 |
| Nov 18, 2021 | $37.27 | $38.01 | $36.76 | $37.50 | 209 125 |
| Nov 17, 2021 | $37.25 | $37.94 | $36.84 | $36.90 | 219 539 |
| Nov 16, 2021 | $38.38 | $38.38 | $36.21 | $37.09 | 374 840 |
| Nov 15, 2021 | $39.39 | $39.39 | $37.80 | $38.78 | 323 907 |
| Nov 12, 2021 | $39.60 | $39.84 | $38.02 | $39.55 | 247 261 |
| Nov 11, 2021 | $38.65 | $39.81 | $38.17 | $39.36 | 359 915 |
| Nov 10, 2021 | $39.87 | $39.87 | $37.18 | $38.05 | 705 396 |
| Nov 09, 2021 | $40.56 | $40.61 | $38.87 | $39.67 | 274 166 |
