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 |
2021-06-16 | $50.80 | $54.66 | $50.07 | $52.66 | 285 804 |
2021-06-15 | $50.96 | $51.60 | $48.76 | $50.85 | 109 212 |
2021-06-14 | $51.23 | $53.59 | $50.13 | $50.89 | 190 548 |
2021-06-11 | $48.86 | $52.41 | $48.70 | $50.65 | 202 407 |
2021-06-10 | $48.20 | $50.00 | $47.85 | $48.26 | 242 086 |
2021-06-09 | $47.52 | $48.80 | $47.24 | $47.24 | 265 332 |
2021-06-08 | $46.88 | $47.88 | $46.00 | $47.28 | 114 038 |
2021-06-07 | $45.48 | $48.86 | $45.06 | $47.13 | 135 269 |
2021-06-04 | $46.41 | $46.62 | $44.06 | $45.16 | 161 253 |
2021-06-03 | $46.92 | $47.30 | $45.67 | $46.05 | 66 216 |
2021-06-02 | $49.50 | $49.60 | $46.11 | $47.25 | 180 757 |
2021-06-01 | $48.06 | $49.28 | $48.03 | $48.75 | 129 706 |
2021-05-28 | $47.00 | $47.80 | $46.03 | $47.33 | 101 953 |
2021-05-27 | $46.99 | $47.00 | $46.01 | $46.69 | 74 497 |
2021-05-26 | $46.78 | $47.06 | $44.00 | $46.45 | 150 908 |
2021-05-25 | $48.02 | $49.00 | $46.72 | $47.00 | 220 003 |
2021-05-24 | $47.95 | $49.25 | $46.24 | $48.63 | 198 660 |
2021-05-21 | $47.74 | $49.12 | $47.14 | $48.17 | 124 171 |
2021-05-20 | $50.45 | $51.40 | $45.27 | $46.89 | 224 103 |
2021-05-19 | $48.19 | $51.20 | $47.04 | $50.28 | 381 425 |
2021-05-18 | $45.71 | $49.69 | $45.71 | $48.71 | 306 737 |
2021-05-17 | $43.18 | $47.08 | $43.03 | $45.20 | 168 293 |
2021-05-14 | $44.36 | $44.50 | $43.24 | $44.07 | 100 594 |
2021-05-13 | $44.26 | $46.00 | $43.51 | $44.10 | 129 199 |
2021-05-12 | $47.39 | $48.22 | $44.43 | $44.65 | 114 412 |