NASDAQ:EGLE
Eagle Bulk Shipping Stock Price (Quote)
$62.60
+0 (+0%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $59.79 | $64.98 | Friday, 19th 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 | $53.33 | $65.09 | |
| 52 weeks | $39.16 | $65.09 |
| Date | Open | High | Low | Close | Volume |
| 2024-02-07 | $56.37 | $57.70 | $56.13 | $57.48 | 92 910 |
| 2024-02-06 | $56.31 | $57.53 | $55.68 | $56.74 | 95 207 |
| 2024-02-05 | $54.00 | $55.94 | $54.00 | $55.42 | 142 017 |
| 2024-02-02 | $54.28 | $54.99 | $53.52 | $54.00 | 143 678 |
| 2024-02-01 | $55.66 | $56.29 | $53.62 | $53.97 | 238 461 |
| 2024-01-31 | $54.78 | $56.09 | $54.78 | $55.13 | 118 193 |
| 2024-01-30 | $54.04 | $55.62 | $54.04 | $55.31 | 105 807 |
| 2024-01-29 | $55.83 | $55.83 | $54.36 | $54.68 | 83 045 |
| 2024-01-26 | $54.35 | $55.99 | $54.35 | $55.95 | 111 050 |
| 2024-01-25 | $55.36 | $55.36 | $53.48 | $54.52 | 83 797 |
| 2024-01-24 | $54.12 | $55.49 | $53.54 | $54.86 | 414 882 |
| 2024-01-23 | $53.81 | $54.11 | $53.33 | $53.60 | 177 392 |
| 2024-01-22 | $55.20 | $55.23 | $53.95 | $53.95 | 133 717 |
| 2024-01-19 | $55.35 | $55.35 | $54.12 | $55.06 | 66 662 |
| 2024-01-18 | $54.85 | $55.56 | $54.48 | $55.16 | 67 696 |
| 2024-01-17 | $53.18 | $54.59 | $53.18 | $54.20 | 89 566 |
| 2024-01-16 | $54.26 | $54.85 | $53.47 | $54.10 | 136 093 |
| 2024-01-12 | $54.03 | $54.82 | $53.34 | $53.34 | 134 948 |
| 2024-01-11 | $54.04 | $54.04 | $52.89 | $53.32 | 141 072 |
| 2024-01-10 | $53.20 | $54.90 | $53.20 | $54.13 | 158 252 |
| 2024-01-09 | $54.27 | $54.27 | $52.93 | $53.44 | 235 087 |
| 2024-01-08 | $56.00 | $56.00 | $53.61 | $54.82 | 274 650 |
| 2024-01-05 | $56.22 | $57.01 | $56.03 | $56.22 | 197 457 |
| 2024-01-04 | $56.37 | $58.02 | $56.16 | $57.20 | 417 250 |
| 2024-01-03 | $53.94 | $56.65 | $53.76 | $56.25 | 246 096 |
