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 |
| Nov 05, 2021 | $42.00 | $42.00 | $39.57 | $40.64 | 489 698 |
| Nov 04, 2021 | $40.07 | $40.96 | $38.97 | $39.71 | 263 730 |
| Nov 03, 2021 | $39.74 | $40.51 | $38.47 | $39.75 | 236 359 |
| Nov 02, 2021 | $41.76 | $42.73 | $39.09 | $40.12 | 442 474 |
| Nov 01, 2021 | $42.95 | $43.84 | $42.18 | $43.08 | 208 235 |
| Oct 29, 2021 | $42.79 | $43.35 | $42.14 | $43.05 | 113 803 |
| Oct 28, 2021 | $42.22 | $43.53 | $42.21 | $43.22 | 150 871 |
| Oct 27, 2021 | $43.75 | $43.90 | $41.70 | $41.89 | 205 316 |
| Oct 26, 2021 | $46.25 | $46.25 | $43.01 | $43.85 | 318 999 |
| Oct 25, 2021 | $45.98 | $46.72 | $45.09 | $46.14 | 141 667 |
| Oct 22, 2021 | $46.05 | $46.05 | $44.88 | $45.71 | 207 617 |
| Oct 21, 2021 | $47.00 | $47.27 | $45.24 | $46.10 | 172 985 |
| Oct 20, 2021 | $46.79 | $47.49 | $45.10 | $47.29 | 156 289 |
| Oct 19, 2021 | $46.88 | $48.38 | $46.60 | $46.78 | 205 109 |
| Oct 18, 2021 | $44.45 | $46.50 | $44.08 | $46.18 | 134 581 |
| Oct 15, 2021 | $45.04 | $45.64 | $44.13 | $44.30 | 180 118 |
| Oct 14, 2021 | $46.59 | $46.59 | $43.75 | $43.85 | 308 547 |
| Oct 13, 2021 | $47.00 | $47.71 | $45.10 | $46.18 | 202 849 |
| Oct 12, 2021 | $47.68 | $48.77 | $46.58 | $47.04 | 186 644 |
| Oct 11, 2021 | $47.81 | $49.48 | $47.68 | $47.79 | 197 994 |
| Oct 08, 2021 | $47.99 | $48.47 | $46.71 | $47.94 | 202 481 |
| Oct 07, 2021 | $50.88 | $51.37 | $47.53 | $48.20 | 422 388 |
| Oct 06, 2021 | $51.82 | $51.82 | $49.01 | $50.55 | 544 311 |
| Oct 05, 2021 | $51.14 | $54.25 | $50.92 | $53.24 | 323 052 |
| Oct 04, 2021 | $53.24 | $54.60 | $49.35 | $49.92 | 197 176 |
