NASDAQ:EGLE
Eagle Bulk Shipping Stock Price (Quote)
$62.60
+0 (+0%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $62.60 | $62.60 | Friday, 10th May 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 | $54.80 | $65.09 | |
| 52 weeks | $39.16 | $65.09 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jun 11, 2020 | $15.33 | $15.61 | $14.77 | $15.12 | 125 446 |
| Jun 10, 2020 | $18.69 | $18.69 | $17.01 | $17.71 | 67 741 |
| Jun 09, 2020 | $19.60 | $20.79 | $18.06 | $18.90 | 105 311 |
| Jun 08, 2020 | $17.29 | $20.30 | $17.29 | $19.95 | 187 090 |
| Jun 05, 2020 | $17.43 | $18.13 | $16.73 | $16.73 | 150 910 |
| Jun 04, 2020 | $15.89 | $16.94 | $14.91 | $16.10 | 103 675 |
| Jun 03, 2020 | $13.86 | $17.08 | $13.86 | $16.10 | 146 027 |
| Jun 02, 2020 | $13.16 | $14.42 | $12.95 | $13.51 | 57 742 |
| Jun 01, 2020 | $12.53 | $13.58 | $12.04 | $13.30 | 34 953 |
| May 29, 2020 | $13.23 | $13.58 | $12.11 | $12.39 | 59 228 |
| May 28, 2020 | $14.63 | $14.63 | $12.88 | $13.09 | 45 071 |
| May 27, 2020 | $14.00 | $14.56 | $13.30 | $14.35 | 61 754 |
| May 26, 2020 | $13.51 | $13.86 | $13.09 | $13.65 | 49 037 |
| May 22, 2020 | $13.44 | $13.65 | $12.46 | $13.09 | 45 079 |
| May 21, 2020 | $12.81 | $13.65 | $12.46 | $13.23 | 47 649 |
