NASDAQ:EGLE
Eagle Bulk Shipping Stock Price (Quote)
$62.60
+0 (+0%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $59.79 | $64.98 | Thursday, 18th 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 |
| 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 |
| 2021-05-11 | $46.71 | $48.20 | $46.05 | $47.50 | 225 666 |
| 2021-05-10 | $50.10 | $51.47 | $46.20 | $48.19 | 306 185 |
| 2021-05-07 | $45.90 | $50.00 | $45.01 | $48.49 | 207 157 |
| 2021-05-06 | $46.12 | $46.37 | $42.81 | $44.78 | 152 353 |
| 2021-05-05 | $45.56 | $47.52 | $45.05 | $45.54 | 150 681 |
| 2021-05-04 | $47.07 | $47.90 | $43.88 | $44.51 | 228 738 |
| 2021-05-03 | $44.01 | $47.79 | $44.01 | $46.40 | 311 857 |
| 2021-04-30 | $42.53 | $43.99 | $42.24 | $43.34 | 150 301 |
| 2021-04-29 | $45.33 | $45.33 | $42.42 | $43.06 | 131 406 |
| 2021-04-28 | $45.78 | $46.33 | $44.12 | $44.84 | 98 677 |
| 2021-04-27 | $45.31 | $46.64 | $43.75 | $45.41 | 90 488 |
