NASDAQ:EGLE
Eagle Bulk Shipping Stock Price (Quote)
$62.95
+0.750 (+1.21%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $58.95 | $65.09 | Wednesday, 27th Mar 2024 EGLE stock ended at $62.95. This is 1.21% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.70% from a day low at $61.90 to a day high of $62.95. |
90 days | $52.89 | $65.09 | |
52 weeks | $39.16 | $65.09 |
Historical Eagle Bulk Shipping Inc. prices
Date | Open | High | Low | Close | Volume |
2020-10-02 | $16.39 | $18.06 | $16.39 | $17.89 | 73 355 |
2020-10-01 | $16.45 | $17.20 | $16.45 | $16.97 | 39 679 |
2020-09-30 | $16.06 | $17.09 | $16.04 | $16.37 | 47 224 |
2020-09-29 | $16.51 | $16.79 | $15.88 | $15.96 | 50 061 |
2020-09-28 | $17.39 | $17.39 | $16.50 | $16.56 | 63 000 |
2020-09-25 | $16.05 | $16.66 | $16.02 | $16.27 | 57 379 |
2020-09-24 | $16.14 | $16.56 | $15.16 | $16.00 | 127 339 |
2020-09-23 | $16.05 | $16.75 | $16.05 | $16.25 | 89 655 |
2020-09-22 | $17.66 | $17.86 | $15.83 | $15.95 | 354 567 |
2020-09-21 | $22.61 | $22.79 | $17.62 | $17.71 | 223 053 |
2020-09-18 | $19.92 | $23.32 | $19.70 | $23.27 | 383 480 |
2020-09-17 | $17.89 | $19.85 | $17.84 | $19.73 | 58 865 |
2020-09-16 | $17.50 | $18.39 | $17.42 | $18.24 | 42 693 |
2020-09-15 | $17.65 | $18.74 | $17.07 | $17.37 | 64 039 |
2020-09-14 | $18.62 | $18.97 | $17.71 | $18.27 | 60 943 |
2020-09-11 | $18.41 | $18.90 | $17.92 | $18.27 | 28 843 |
2020-09-10 | $18.20 | $18.97 | $17.85 | $18.27 | 22 521 |
2020-09-09 | $18.06 | $18.59 | $17.94 | $18.06 | 15 086 |
2020-09-08 | $18.20 | $18.97 | $17.78 | $17.85 | 26 979 |
2020-09-04 | $17.64 | $19.04 | $17.36 | $18.41 | 27 769 |
2020-09-03 | $18.20 | $18.36 | $16.66 | $17.71 | 60 558 |
2020-09-02 | $18.13 | $18.41 | $17.57 | $18.27 | 29 012 |
2020-09-01 | $18.20 | $18.34 | $17.85 | $18.20 | 21 302 |
2020-08-31 | $18.69 | $18.74 | $18.06 | $18.48 | 46 341 |
2020-08-28 | $17.85 | $18.90 | $17.75 | $18.76 | 19 790 |