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 |
| 2021-02-11 | $25.35 | $26.41 | $24.42 | $25.95 | 106 324 |
| 2021-02-10 | $23.74 | $25.60 | $23.13 | $25.29 | 147 371 |
| 2021-02-09 | $22.05 | $23.90 | $21.55 | $23.45 | 131 253 |
| 2021-02-08 | $22.72 | $22.75 | $21.12 | $21.57 | 46 624 |
| 2021-02-05 | $20.26 | $22.62 | $20.19 | $22.59 | 117 939 |
| 2021-02-04 | $19.84 | $20.57 | $19.71 | $20.26 | 63 975 |
| 2021-02-03 | $19.66 | $20.15 | $19.42 | $19.76 | 48 176 |
| 2021-02-02 | $20.13 | $20.18 | $19.56 | $19.97 | 44 621 |
| 2021-02-01 | $19.89 | $20.18 | $19.52 | $19.83 | 49 330 |
| 2021-01-29 | $20.00 | $20.62 | $19.29 | $19.57 | 131 147 |
| 2021-01-28 | $19.47 | $19.84 | $18.69 | $19.11 | 36 654 |
| 2021-01-27 | $19.40 | $19.96 | $18.64 | $19.19 | 79 431 |
| 2021-01-26 | $21.30 | $21.30 | $19.60 | $19.72 | 65 503 |
| 2021-01-25 | $21.91 | $21.91 | $20.57 | $21.32 | 58 725 |
| 2021-01-22 | $21.93 | $22.25 | $21.29 | $22.13 | 47 440 |
| 2021-01-21 | $22.37 | $22.76 | $21.90 | $22.31 | 33 622 |
| 2021-01-20 | $23.97 | $23.97 | $22.36 | $22.53 | 48 648 |
| 2021-01-19 | $23.28 | $24.00 | $22.95 | $23.36 | 65 963 |
| 2021-01-15 | $23.52 | $23.61 | $22.02 | $22.77 | 69 322 |
| 2021-01-14 | $23.09 | $24.88 | $23.09 | $24.05 | 93 202 |
| 2021-01-13 | $23.10 | $23.59 | $21.90 | $23.08 | 202 702 |
| 2021-01-12 | $22.70 | $24.36 | $22.26 | $23.03 | 122 496 |
| 2021-01-11 | $20.66 | $22.66 | $20.64 | $22.25 | 113 974 |
| 2021-01-08 | $21.42 | $21.75 | $20.77 | $20.99 | 105 969 |
| 2021-01-07 | $20.14 | $20.82 | $19.91 | $20.78 | 96 679 |
