NASDAQ:EGLE
Eagle Bulk Shipping Stock Price (Quote)
$62.60
+0 (+0%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $60.42 | $64.04 | Friday, 26th 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 | $53.52 | $65.09 | |
| 52 weeks | $39.16 | $65.09 |
| Date | Open | High | Low | Close | Volume |
| Sep 28, 2020 | $17.39 | $17.39 | $16.50 | $16.56 | 63 000 |
| Sep 25, 2020 | $16.05 | $16.66 | $16.02 | $16.27 | 57 379 |
| Sep 24, 2020 | $16.14 | $16.56 | $15.16 | $16.00 | 127 339 |
| Sep 23, 2020 | $16.05 | $16.75 | $16.05 | $16.25 | 89 655 |
| Sep 22, 2020 | $17.66 | $17.86 | $15.83 | $15.95 | 354 567 |
| Sep 21, 2020 | $22.61 | $22.79 | $17.62 | $17.71 | 223 053 |
| Sep 18, 2020 | $19.92 | $23.32 | $19.70 | $23.27 | 383 480 |
| Sep 17, 2020 | $17.89 | $19.85 | $17.84 | $19.73 | 58 865 |
| Sep 16, 2020 | $17.50 | $18.39 | $17.42 | $18.24 | 42 693 |
| Sep 15, 2020 | $17.65 | $18.74 | $17.07 | $17.37 | 64 039 |
| Sep 14, 2020 | $18.62 | $18.97 | $17.71 | $18.27 | 60 943 |
| Sep 11, 2020 | $18.41 | $18.90 | $17.92 | $18.27 | 28 843 |
| Sep 10, 2020 | $18.20 | $18.97 | $17.85 | $18.27 | 22 521 |
| Sep 09, 2020 | $18.06 | $18.59 | $17.94 | $18.06 | 15 086 |
| Sep 08, 2020 | $18.20 | $18.97 | $17.78 | $17.85 | 26 979 |
| Sep 04, 2020 | $17.64 | $19.04 | $17.36 | $18.41 | 27 769 |
| Sep 03, 2020 | $18.20 | $18.36 | $16.66 | $17.71 | 60 558 |
| Sep 02, 2020 | $18.13 | $18.41 | $17.57 | $18.27 | 29 012 |
| Sep 01, 2020 | $18.20 | $18.34 | $17.85 | $18.20 | 21 302 |
| Aug 31, 2020 | $18.69 | $18.74 | $18.06 | $18.48 | 46 341 |
| Aug 28, 2020 | $17.85 | $18.90 | $17.75 | $18.76 | 19 790 |
| Aug 27, 2020 | $18.06 | $18.55 | $17.57 | $17.78 | 72 027 |
| Aug 26, 2020 | $17.85 | $18.69 | $17.43 | $18.62 | 43 986 |
| Aug 25, 2020 | $17.57 | $17.92 | $17.22 | $17.71 | 19 306 |
| Aug 24, 2020 | $17.43 | $18.27 | $17.22 | $17.57 | 35 786 |
