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 |
| Aug 21, 2020 | $17.43 | $17.64 | $16.87 | $17.29 | 52 309 |
| Aug 20, 2020 | $17.57 | $17.64 | $17.01 | $17.43 | 23 410 |
| Aug 19, 2020 | $18.90 | $19.11 | $17.99 | $17.99 | 22 119 |
| Aug 18, 2020 | $18.90 | $19.25 | $18.59 | $18.90 | 21 829 |
| Aug 17, 2020 | $19.46 | $19.67 | $18.43 | $19.11 | 32 891 |
| Aug 14, 2020 | $18.76 | $20.30 | $18.49 | $19.46 | 79 800 |
| Aug 13, 2020 | $18.62 | $19.25 | $18.46 | $18.83 | 31 141 |
| Aug 12, 2020 | $18.06 | $18.76 | $18.03 | $18.76 | 34 211 |
| Aug 11, 2020 | $17.57 | $19.25 | $17.57 | $17.78 | 69 944 |
| Aug 10, 2020 | $16.59 | $17.71 | $16.59 | $17.57 | 39 155 |
| Aug 07, 2020 | $16.45 | $17.15 | $15.89 | $16.94 | 27 662 |
| Aug 06, 2020 | $16.94 | $17.43 | $16.52 | $16.80 | 35 273 |
| Aug 05, 2020 | $17.01 | $17.15 | $16.59 | $16.98 | 22 315 |
| Aug 04, 2020 | $17.29 | $17.57 | $16.31 | $16.73 | 26 179 |
| Aug 03, 2020 | $17.08 | $17.64 | $16.45 | $17.36 | 35 897 |
| Jul 31, 2020 | $16.87 | $17.08 | $16.17 | $17.01 | 49 740 |
| Jul 30, 2020 | $16.94 | $17.29 | $16.39 | $17.01 | 44 136 |
| Jul 29, 2020 | $15.68 | $17.85 | $15.68 | $17.08 | 197 820 |
| Jul 28, 2020 | $15.12 | $15.40 | $14.91 | $15.12 | 22 502 |
| Jul 27, 2020 | $14.77 | $15.61 | $14.49 | $15.40 | 54 281 |
| Jul 24, 2020 | $14.56 | $14.91 | $14.42 | $14.56 | 20 380 |
| Jul 23, 2020 | $14.35 | $14.88 | $14.00 | $14.56 | 37 072 |
| Jul 22, 2020 | $15.05 | $15.19 | $14.14 | $14.35 | 52 956 |
| Jul 21, 2020 | $14.70 | $15.54 | $14.70 | $15.05 | 88 636 |
| Jul 20, 2020 | $14.77 | $14.84 | $14.35 | $14.63 | 38 378 |
