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 |
| Jul 17, 2020 | $14.77 | $15.33 | $14.63 | $14.84 | 20 770 |
| Jul 16, 2020 | $14.84 | $15.05 | $14.35 | $14.84 | 30 194 |
| Jul 15, 2020 | $14.98 | $15.33 | $14.56 | $14.98 | 45 545 |
| Jul 14, 2020 | $14.70 | $15.12 | $14.21 | $14.84 | 74 803 |
| Jul 13, 2020 | $15.75 | $15.75 | $14.70 | $14.70 | 51 518 |
| Jul 10, 2020 | $14.98 | $16.24 | $14.77 | $15.68 | 69 139 |
| Jul 09, 2020 | $15.26 | $15.61 | $14.63 | $14.98 | 57 700 |
| Jul 08, 2020 | $14.98 | $15.47 | $14.56 | $15.40 | 40 024 |
| Jul 07, 2020 | $15.61 | $15.68 | $14.70 | $14.84 | 49 213 |
| Jul 06, 2020 | $15.75 | $15.89 | $15.26 | $15.89 | 53 674 |
| Jul 02, 2020 | $15.68 | $15.89 | $14.84 | $14.91 | 47 067 |
| Jul 01, 2020 | $15.33 | $16.03 | $14.98 | $15.05 | 57 736 |
| Jun 30, 2020 | $16.17 | $16.38 | $14.98 | $15.33 | 59 669 |
| Jun 29, 2020 | $15.54 | $16.31 | $15.05 | $16.24 | 65 151 |
| Jun 26, 2020 | $16.38 | $16.45 | $14.56 | $14.98 | 144 607 |
| Jun 25, 2020 | $16.45 | $16.94 | $15.82 | $16.59 | 41 988 |
| Jun 24, 2020 | $17.92 | $18.20 | $15.61 | $16.45 | 131 197 |
| Jun 23, 2020 | $17.50 | $18.20 | $17.29 | $17.78 | 358 570 |
| Jun 22, 2020 | $17.22 | $17.92 | $16.80 | $17.36 | 81 130 |
| Jun 19, 2020 | $19.25 | $20.09 | $17.08 | $17.36 | 151 595 |
| Jun 18, 2020 | $16.94 | $19.39 | $16.66 | $18.69 | 141 548 |
| Jun 17, 2020 | $17.08 | $17.43 | $16.45 | $16.66 | 53 809 |
| Jun 16, 2020 | $17.99 | $18.41 | $16.45 | $16.80 | 90 608 |
| Jun 15, 2020 | $15.89 | $17.57 | $15.33 | $17.22 | 56 212 |
| Jun 12, 2020 | $15.89 | $16.66 | $15.68 | $16.24 | 45 982 |
