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 |
| May 20, 2020 | $12.04 | $12.74 | $11.83 | $12.74 | 56 028 |
| May 19, 2020 | $11.55 | $12.60 | $11.27 | $11.83 | 55 668 |
| May 18, 2020 | $10.78 | $11.83 | $10.29 | $11.55 | 102 404 |
| May 15, 2020 | $10.08 | $10.43 | $9.73 | $10.22 | 57 998 |
| May 14, 2020 | $9.59 | $10.15 | $8.89 | $10.01 | 86 073 |
| May 13, 2020 | $10.50 | $10.64 | $9.45 | $9.66 | 107 166 |
| May 12, 2020 | $11.13 | $11.20 | $10.43 | $10.43 | 81 672 |
| May 11, 2020 | $11.76 | $11.90 | $10.92 | $10.92 | 81 169 |
| May 08, 2020 | $11.97 | $12.46 | $11.20 | $11.90 | 104 168 |
| May 07, 2020 | $10.71 | $10.92 | $10.43 | $10.85 | 42 236 |
| May 06, 2020 | $10.99 | $11.06 | $10.29 | $10.36 | 69 765 |
| May 05, 2020 | $11.34 | $11.69 | $10.99 | $10.99 | 93 212 |
| May 04, 2020 | $11.27 | $11.34 | $10.57 | $10.99 | 64 329 |
| May 01, 2020 | $11.41 | $11.76 | $11.06 | $11.34 | 69 213 |
| Apr 30, 2020 | $11.97 | $12.25 | $11.34 | $11.76 | 67 258 |
| Apr 29, 2020 | $12.11 | $12.39 | $11.41 | $11.90 | 79 908 |
| Apr 28, 2020 | $11.34 | $11.69 | $10.85 | $11.55 | 103 897 |
| Apr 27, 2020 | $10.50 | $11.83 | $10.43 | $11.06 | 171 461 |
| Apr 24, 2020 | $10.64 | $10.71 | $10.15 | $10.36 | 46 910 |
| Apr 23, 2020 | $10.22 | $10.78 | $10.22 | $10.43 | 69 950 |
| Apr 22, 2020 | $10.99 | $11.13 | $10.15 | $10.22 | 79 968 |
| Apr 21, 2020 | $11.20 | $11.20 | $10.22 | $10.43 | 100 697 |
| Apr 20, 2020 | $11.27 | $11.34 | $10.43 | $10.92 | 118 825 |
| Apr 17, 2020 | $11.55 | $11.55 | $10.92 | $11.27 | 137 541 |
| Apr 16, 2020 | $12.60 | $12.81 | $10.64 | $11.06 | 113 501 |
