NASDAQ:EGLE
Eagle Bulk Shipping Stock Price (Quote)
$62.60
+0 (+0%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $59.79 | $64.98 | Friday, 19th 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 | $53.33 | $65.09 | |
| 52 weeks | $39.16 | $65.09 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-24 | $42.91 | $44.80 | $42.91 | $44.19 | 134 929 |
| 2023-11-22 | $43.19 | $43.88 | $42.23 | $42.87 | 97 676 |
| 2023-11-21 | $42.10 | $43.21 | $41.98 | $43.21 | 133 532 |
| 2023-11-20 | $41.53 | $42.77 | $41.53 | $42.05 | 85 821 |
| 2023-11-17 | $42.02 | $42.97 | $41.41 | $42.63 | 139 679 |
| 2023-11-16 | $42.83 | $43.18 | $41.91 | $42.08 | 114 276 |
| 2023-11-15 | $43.04 | $43.39 | $42.64 | $43.26 | 112 060 |
| 2023-11-14 | $41.89 | $43.21 | $41.65 | $42.99 | 187 872 |
| 2023-11-13 | $41.36 | $41.62 | $40.63 | $41.55 | 81 444 |
| 2023-11-10 | $41.97 | $42.14 | $41.36 | $41.57 | 97 854 |
| 2023-11-09 | $41.88 | $43.06 | $41.63 | $41.99 | 88 798 |
| 2023-11-08 | $41.00 | $41.46 | $40.55 | $41.41 | 143 183 |
| 2023-11-07 | $41.76 | $41.80 | $40.97 | $41.28 | 150 775 |
| 2023-11-06 | $41.47 | $41.92 | $40.75 | $41.82 | 119 177 |
| 2023-11-03 | $41.61 | $41.92 | $40.55 | $41.47 | 112 630 |
| 2023-11-02 | $41.41 | $42.11 | $41.03 | $41.60 | 149 089 |
| 2023-11-01 | $41.28 | $41.28 | $40.49 | $40.93 | 131 809 |
| 2023-10-31 | $40.62 | $41.49 | $40.43 | $40.80 | 51 294 |
| 2023-10-30 | $41.00 | $41.13 | $40.12 | $40.67 | 97 467 |
| 2023-10-27 | $42.06 | $42.14 | $40.85 | $40.90 | 86 789 |
| 2023-10-26 | $42.00 | $42.40 | $41.43 | $42.07 | 59 562 |
| 2023-10-25 | $41.98 | $42.48 | $41.68 | $42.17 | 96 967 |
| 2023-10-24 | $41.92 | $42.59 | $41.89 | $42.22 | 76 128 |
| 2023-10-23 | $42.01 | $42.41 | $41.52 | $41.61 | 85 981 |
| 2023-10-20 | $42.71 | $42.71 | $42.00 | $42.19 | 60 320 |
