NASDAQ:EGLE
Eagle Bulk Shipping Stock Price (Quote)
$62.47
-0.480 (-0.763%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $59.54 | $65.09 | Thursday, 28th Mar 2024 EGLE stock ended at $62.47. This is 0.763% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.91% from a day low at $62.40 to a day high of $63.59. |
90 days | $52.89 | $65.09 | |
52 weeks | $39.16 | $65.09 |
Historical Eagle Bulk Shipping Inc. prices
Date | Open | High | Low | Close | Volume |
2021-08-26 | $47.40 | $48.76 | $47.35 | $48.32 | 178 458 |
2021-08-25 | $47.38 | $48.68 | $46.74 | $47.67 | 133 468 |
2021-08-24 | $45.59 | $48.22 | $45.59 | $47.38 | 245 322 |
2021-08-23 | $42.88 | $45.24 | $42.87 | $45.14 | 119 969 |
2021-08-20 | $41.45 | $42.60 | $41.08 | $42.23 | 177 937 |
2021-08-19 | $43.40 | $43.75 | $41.35 | $41.61 | 197 597 |
2021-08-18 | $43.50 | $46.44 | $43.06 | $44.51 | 256 762 |
2021-08-17 | $43.21 | $44.57 | $42.49 | $43.39 | 161 916 |
2021-08-16 | $41.92 | $43.55 | $41.54 | $43.23 | 136 646 |
2021-08-13 | $42.37 | $42.83 | $42.04 | $42.35 | 96 384 |
2021-08-12 | $42.78 | $43.20 | $41.33 | $42.37 | 131 894 |
2021-08-11 | $42.22 | $42.58 | $40.62 | $42.50 | 233 469 |
2021-08-10 | $40.30 | $42.07 | $40.22 | $41.96 | 209 542 |
2021-08-09 | $41.15 | $41.55 | $39.55 | $40.27 | 306 671 |
2021-08-06 | $41.00 | $42.76 | $39.03 | $41.60 | 513 995 |
2021-08-05 | $41.21 | $44.22 | $41.21 | $43.25 | 241 156 |
2021-08-04 | $41.77 | $41.82 | $40.55 | $40.85 | 223 624 |
2021-08-03 | $42.35 | $42.35 | $40.60 | $41.80 | 324 166 |
2021-08-02 | $42.05 | $43.48 | $41.60 | $42.26 | 175 726 |
2021-07-30 | $43.10 | $43.32 | $41.07 | $41.70 | 163 538 |
2021-07-29 | $41.37 | $43.20 | $41.37 | $42.91 | 172 684 |
2021-07-28 | $40.10 | $40.89 | $39.62 | $40.74 | 212 822 |
2021-07-27 | $42.00 | $42.00 | $39.64 | $40.03 | 325 054 |
2021-07-26 | $41.65 | $44.35 | $41.65 | $41.99 | 138 551 |
2021-07-23 | $42.25 | $42.35 | $40.76 | $41.78 | 116 564 |