NASDAQ:EGLE
Eagle Bulk Shipping Stock Price (Quote)
$62.60
+0 (+0%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $60.42 | $64.04 | Thursday, 25th 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 | $53.52 | $65.09 | |
| 52 weeks | $39.16 | $65.09 |
| Date | Open | High | Low | Close | Volume |
| Aug 18, 2021 | $43.50 | $46.44 | $43.06 | $44.51 | 256 762 |
| Aug 17, 2021 | $43.21 | $44.57 | $42.49 | $43.39 | 161 916 |
| Aug 16, 2021 | $41.92 | $43.55 | $41.54 | $43.23 | 136 646 |
| Aug 13, 2021 | $42.37 | $42.83 | $42.04 | $42.35 | 96 384 |
| Aug 12, 2021 | $42.78 | $43.20 | $41.33 | $42.37 | 131 894 |
| Aug 11, 2021 | $42.22 | $42.58 | $40.62 | $42.50 | 233 469 |
| Aug 10, 2021 | $40.30 | $42.07 | $40.22 | $41.96 | 209 542 |
| Aug 09, 2021 | $41.15 | $41.55 | $39.55 | $40.27 | 306 671 |
| Aug 06, 2021 | $41.00 | $42.76 | $39.03 | $41.60 | 513 995 |
| Aug 05, 2021 | $41.21 | $44.22 | $41.21 | $43.25 | 241 156 |
| Aug 04, 2021 | $41.77 | $41.82 | $40.55 | $40.85 | 223 624 |
| Aug 03, 2021 | $42.35 | $42.35 | $40.60 | $41.80 | 324 166 |
| Aug 02, 2021 | $42.05 | $43.48 | $41.60 | $42.26 | 175 726 |
| Jul 30, 2021 | $43.10 | $43.32 | $41.07 | $41.70 | 163 538 |
| Jul 29, 2021 | $41.37 | $43.20 | $41.37 | $42.91 | 172 684 |
| Jul 28, 2021 | $40.10 | $40.89 | $39.62 | $40.74 | 212 822 |
| Jul 27, 2021 | $42.00 | $42.00 | $39.64 | $40.03 | 325 054 |
| Jul 26, 2021 | $41.65 | $44.35 | $41.65 | $41.99 | 138 551 |
| Jul 23, 2021 | $42.25 | $42.35 | $40.76 | $41.78 | 116 564 |
| Jul 22, 2021 | $42.56 | $42.60 | $41.00 | $42.20 | 201 297 |
| Jul 21, 2021 | $39.39 | $42.57 | $39.39 | $42.34 | 272 964 |
| Jul 20, 2021 | $38.18 | $39.53 | $37.93 | $38.74 | 216 602 |
| Jul 19, 2021 | $36.47 | $38.66 | $36.18 | $38.13 | 327 737 |
| Jul 16, 2021 | $41.35 | $42.00 | $37.61 | $37.90 | 548 630 |
| Jul 15, 2021 | $40.32 | $41.65 | $40.12 | $40.96 | 200 986 |
