NASDAQ:EGLE
Eagle Bulk Shipping Stock Price (Quote)
$62.60
+0 (+0%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $60.42 | $64.04 | Wednesday, 1st May 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 |
| May 07, 2021 | $45.90 | $50.00 | $45.01 | $48.49 | 207 157 |
| May 06, 2021 | $46.12 | $46.37 | $42.81 | $44.78 | 152 353 |
| May 05, 2021 | $45.56 | $47.52 | $45.05 | $45.54 | 150 681 |
| May 04, 2021 | $47.07 | $47.90 | $43.88 | $44.51 | 228 738 |
| May 03, 2021 | $44.01 | $47.79 | $44.01 | $46.40 | 311 857 |
| Apr 30, 2021 | $42.53 | $43.99 | $42.24 | $43.34 | 150 301 |
| Apr 29, 2021 | $45.33 | $45.33 | $42.42 | $43.06 | 131 406 |
| Apr 28, 2021 | $45.78 | $46.33 | $44.12 | $44.84 | 98 677 |
| Apr 27, 2021 | $45.31 | $46.64 | $43.75 | $45.41 | 90 488 |
| Apr 26, 2021 | $45.00 | $46.95 | $43.19 | $44.33 | 150 871 |
| Apr 23, 2021 | $42.24 | $45.87 | $42.24 | $44.40 | 212 795 |
| Apr 22, 2021 | $44.38 | $45.10 | $41.54 | $42.17 | 149 228 |
| Apr 21, 2021 | $39.47 | $46.36 | $39.47 | $45.35 | 409 210 |
| Apr 20, 2021 | $39.02 | $39.72 | $37.87 | $39.05 | 165 051 |
| Apr 19, 2021 | $37.33 | $41.12 | $37.33 | $40.96 | 265 884 |
| Apr 16, 2021 | $36.19 | $37.82 | $35.51 | $37.33 | 84 947 |
| Apr 15, 2021 | $36.14 | $36.14 | $34.59 | $35.46 | 48 930 |
| Apr 14, 2021 | $34.00 | $36.40 | $34.00 | $35.56 | 92 912 |
| Apr 13, 2021 | $35.27 | $35.54 | $34.00 | $34.05 | 60 527 |
| Apr 12, 2021 | $36.31 | $36.31 | $35.00 | $35.46 | 31 340 |
| Apr 09, 2021 | $36.86 | $37.04 | $35.59 | $36.35 | 45 236 |
| Apr 08, 2021 | $36.31 | $37.93 | $35.83 | $36.63 | 109 199 |
| Apr 07, 2021 | $34.51 | $36.98 | $34.30 | $36.43 | 86 618 |
| Apr 06, 2021 | $34.02 | $35.78 | $34.02 | $34.49 | 228 568 |
| Apr 05, 2021 | $35.60 | $35.80 | $33.50 | $34.02 | 115 601 |
