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 |
| 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 |
| 2020-11-09 | $14.53 | $16.74 | $14.00 | $14.77 | 108 396 |
| 2020-11-06 | $14.12 | $14.69 | $14.11 | $14.25 | 53 910 |
| 2020-11-05 | $14.93 | $15.25 | $14.60 | $14.75 | 25 216 |
| 2020-11-04 | $14.86 | $15.27 | $13.74 | $15.01 | 40 797 |
| 2020-11-03 | $14.74 | $15.21 | $14.31 | $15.09 | 54 968 |
| 2020-11-02 | $14.02 | $14.78 | $13.61 | $14.49 | 30 612 |
| 2020-10-30 | $14.05 | $14.19 | $13.62 | $13.76 | 43 850 |
| 2020-10-29 | $14.92 | $14.92 | $13.66 | $14.11 | 72 493 |
| 2020-10-28 | $15.57 | $15.66 | $14.56 | $15.00 | 61 294 |
| 2020-10-27 | $16.29 | $16.71 | $15.71 | $15.91 | 31 608 |
