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 |
| Apr 15, 2020 | $12.60 | $12.74 | $12.11 | $12.32 | 121 673 |
| Apr 14, 2020 | $12.46 | $12.95 | $12.32 | $12.81 | 146 309 |
| Apr 13, 2020 | $13.30 | $13.44 | $11.90 | $12.39 | 57 331 |
| Apr 09, 2020 | $13.16 | $13.65 | $12.53 | $13.09 | 107 191 |
| Apr 08, 2020 | $12.88 | $13.09 | $12.53 | $12.88 | 53 328 |
| Apr 07, 2020 | $12.95 | $13.02 | $12.25 | $12.60 | 66 783 |
| Apr 06, 2020 | $12.39 | $13.23 | $12.25 | $12.46 | 129 412 |
| Apr 03, 2020 | $12.04 | $12.60 | $11.48 | $12.11 | 66 948 |
| Apr 02, 2020 | $12.60 | $12.95 | $12.04 | $12.60 | 52 644 |
| Apr 01, 2020 | $12.67 | $13.23 | $12.18 | $12.60 | 34 101 |
| Mar 31, 2020 | $12.60 | $13.86 | $12.60 | $12.95 | 82 512 |
| Mar 30, 2020 | $13.86 | $14.00 | $12.04 | $12.25 | 84 985 |
| Mar 27, 2020 | $14.28 | $14.56 | $13.16 | $13.58 | 74 436 |
| Mar 26, 2020 | $13.79 | $14.91 | $13.51 | $14.28 | 112 338 |
| Mar 25, 2020 | $13.93 | $14.14 | $12.67 | $13.65 | 66 468 |
| Mar 24, 2020 | $13.93 | $14.14 | $12.95 | $13.72 | 64 867 |
| Mar 23, 2020 | $13.44 | $13.79 | $11.55 | $12.60 | 56 598 |
| Mar 20, 2020 | $14.28 | $14.28 | $12.18 | $13.09 | 110 579 |
| Mar 19, 2020 | $11.34 | $13.86 | $11.06 | $13.58 | 140 361 |
| Mar 18, 2020 | $12.60 | $12.74 | $10.64 | $11.13 | 140 089 |
| Mar 17, 2020 | $12.11 | $13.86 | $11.13 | $13.51 | 83 721 |
| Mar 16, 2020 | $14.07 | $14.28 | $11.76 | $11.83 | 82 786 |
| Mar 13, 2020 | $15.89 | $16.66 | $15.05 | $15.54 | 86 821 |
| Mar 12, 2020 | $16.17 | $16.45 | $14.77 | $14.91 | 63 070 |
| Mar 11, 2020 | $17.64 | $18.27 | $16.31 | $16.73 | 87 777 |
