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 |
| Jan 09, 2024 | $54.27 | $54.27 | $52.93 | $53.44 | 235 087 |
| Jan 08, 2024 | $56.00 | $56.00 | $53.61 | $54.82 | 274 650 |
| Jan 05, 2024 | $56.22 | $57.01 | $56.03 | $56.22 | 197 457 |
| Jan 04, 2024 | $56.37 | $58.02 | $56.16 | $57.20 | 417 250 |
| Jan 03, 2024 | $53.94 | $56.65 | $53.76 | $56.25 | 246 096 |
| Jan 02, 2024 | $55.39 | $56.34 | $54.35 | $54.38 | 141 368 |
| Dec 29, 2023 | $54.95 | $55.68 | $54.78 | $55.40 | 120 856 |
| Dec 28, 2023 | $53.87 | $55.74 | $53.87 | $54.94 | 113 801 |
| Dec 27, 2023 | $53.65 | $54.42 | $53.20 | $54.05 | 109 977 |
| Dec 26, 2023 | $54.51 | $54.54 | $53.89 | $53.89 | 97 772 |
| Dec 22, 2023 | $54.72 | $55.77 | $54.72 | $55.09 | 100 670 |
| Dec 21, 2023 | $54.41 | $55.06 | $54.07 | $55.03 | 177 316 |
| Dec 20, 2023 | $54.00 | $55.17 | $53.56 | $53.92 | 159 907 |
| Dec 19, 2023 | $54.56 | $54.87 | $54.07 | $54.41 | 177 196 |
| Dec 18, 2023 | $55.33 | $56.49 | $54.12 | $54.65 | 314 264 |
| Dec 15, 2023 | $52.82 | $55.09 | $52.81 | $54.68 | 309 437 |
| Dec 14, 2023 | $51.86 | $53.18 | $51.79 | $52.70 | 266 983 |
| Dec 13, 2023 | $51.15 | $52.09 | $50.65 | $51.77 | 531 664 |
| Dec 12, 2023 | $48.69 | $52.35 | $48.62 | $52.20 | 1 134 702 |
| Dec 11, 2023 | $44.88 | $46.85 | $44.88 | $46.19 | 160 836 |
| Dec 08, 2023 | $43.98 | $44.89 | $43.98 | $44.85 | 119 512 |
| Dec 07, 2023 | $44.38 | $44.38 | $43.40 | $44.07 | 119 427 |
| Dec 06, 2023 | $44.37 | $44.64 | $43.69 | $44.08 | 176 496 |
| Dec 05, 2023 | $46.36 | $46.75 | $44.16 | $44.37 | 206 031 |
| Dec 04, 2023 | $48.22 | $48.22 | $47.01 | $47.75 | 173 658 |
