NASDAQ:EGLE
Eagle Bulk Shipping Stock Price (Quote)
$62.95
+0.750 (+1.21%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $58.95 | $65.09 | Wednesday, 27th Mar 2024 EGLE stock ended at $62.95. This is 1.21% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.70% from a day low at $61.90 to a day high of $62.95. |
90 days | $52.89 | $65.09 | |
52 weeks | $39.16 | $65.09 |
Historical Eagle Bulk Shipping Inc. prices
Date | Open | High | Low | Close | Volume |
2023-09-27 | $42.00 | $42.41 | $41.45 | $42.13 | 170 333 |
2023-09-26 | $41.09 | $41.64 | $40.73 | $41.50 | 166 632 |
2023-09-25 | $39.52 | $41.04 | $39.52 | $41.04 | 135 279 |
2023-09-22 | $39.50 | $40.18 | $39.50 | $39.92 | 115 884 |
2023-09-21 | $39.92 | $40.44 | $39.16 | $39.27 | 161 207 |
2023-09-20 | $40.61 | $40.80 | $40.12 | $40.22 | 144 530 |
2023-09-19 | $40.30 | $40.89 | $40.18 | $40.30 | 197 632 |
2023-09-18 | $41.60 | $41.38 | $39.89 | $39.90 | 327 836 |
2023-09-15 | $42.26 | $42.72 | $41.43 | $41.64 | 879 976 |
2023-09-14 | $41.36 | $43.33 | $41.36 | $42.30 | 214 418 |
2023-09-13 | $41.14 | $42.20 | $40.81 | $41.36 | 262 289 |
2023-09-12 | $42.30 | $42.69 | $41.18 | $41.35 | 228 771 |
2023-09-11 | $43.60 | $43.70 | $42.39 | $42.44 | 158 899 |
2023-09-08 | $42.98 | $43.75 | $42.77 | $43.60 | 134 505 |
2023-09-07 | $43.66 | $43.81 | $42.51 | $42.84 | 158 975 |
2023-09-06 | $43.81 | $44.81 | $43.55 | $43.73 | 107 068 |
2023-09-05 | $43.99 | $44.25 | $43.53 | $43.74 | 156 922 |
2023-09-01 | $43.99 | $44.80 | $43.95 | $44.03 | 86 951 |
2023-08-31 | $43.62 | $44.20 | $43.31 | $43.76 | 160 893 |
2023-08-30 | $43.04 | $43.91 | $43.04 | $43.71 | 97 119 |
2023-08-29 | $41.87 | $43.79 | $41.85 | $43.44 | 173 542 |
2023-08-28 | $41.12 | $42.09 | $41.12 | $41.70 | 110 251 |
2023-08-25 | $41.98 | $42.45 | $40.94 | $41.01 | 127 588 |
2023-08-24 | $43.99 | $43.98 | $41.94 | $42.04 | 190 840 |
2023-08-23 | $43.99 | $44.61 | $43.49 | $44.33 | 101 658 |