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 |
2020-12-15 | $18.94 | $19.57 | $18.50 | $19.28 | 42 467 |
2020-12-14 | $19.14 | $19.23 | $18.64 | $18.64 | 33 714 |
2020-12-11 | $19.47 | $19.49 | $18.95 | $19.05 | 22 179 |
2020-12-10 | $19.00 | $19.69 | $19.00 | $19.53 | 26 061 |
2020-12-09 | $19.66 | $20.17 | $18.85 | $19.28 | 73 871 |
2020-12-08 | $19.20 | $19.70 | $19.07 | $19.44 | 44 419 |
2020-12-07 | $19.67 | $19.72 | $18.48 | $19.18 | 37 854 |
2020-12-04 | $19.21 | $19.90 | $19.21 | $19.61 | 56 431 |
2020-12-03 | $18.90 | $19.98 | $18.90 | $19.49 | 33 398 |
2020-12-02 | $17.91 | $19.41 | $17.91 | $18.68 | 32 296 |
2020-12-01 | $19.24 | $19.24 | $17.83 | $18.13 | 27 821 |
2020-11-30 | $19.64 | $20.38 | $18.52 | $18.63 | 42 392 |
2020-11-27 | $20.02 | $20.07 | $19.51 | $19.99 | 18 274 |
2020-11-25 | $19.71 | $20.28 | $18.10 | $20.02 | 74 167 |
2020-11-24 | $18.72 | $20.33 | $18.68 | $19.99 | 91 067 |
2020-11-23 | $17.13 | $18.89 | $17.13 | $18.45 | 119 496 |
2020-11-20 | $16.79 | $17.49 | $16.79 | $16.97 | 34 387 |
2020-11-19 | $16.83 | $17.38 | $16.42 | $17.09 | 48 126 |
2020-11-18 | $17.02 | $17.80 | $16.70 | $16.96 | 58 001 |
2020-11-17 | $16.58 | $16.98 | $16.23 | $16.49 | 45 948 |
2020-11-16 | $16.34 | $16.70 | $16.21 | $16.68 | 50 441 |
2020-11-13 | $15.43 | $16.28 | $15.38 | $16.01 | 24 157 |
2020-11-12 | $16.00 | $16.00 | $15.12 | $15.31 | 51 735 |
2020-11-11 | $15.61 | $16.23 | $15.55 | $15.92 | 50 354 |
2020-11-10 | $15.10 | $15.77 | $14.66 | $15.44 | 58 501 |