NASDAQ:EGLE
Eagle Bulk Shipping Stock Price (Quote)
$62.47
-0.480 (-0.763%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $59.54 | $65.09 | Thursday, 28th Mar 2024 EGLE stock ended at $62.47. This is 0.763% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.91% from a day low at $62.40 to a day high of $63.59. |
90 days | $52.89 | $65.09 | |
52 weeks | $39.16 | $65.09 |
Historical Eagle Bulk Shipping Inc. prices
Date | Open | High | Low | Close | Volume |
2023-08-23 | $43.99 | $44.61 | $43.49 | $44.33 | 101 658 |
2023-08-22 | $44.11 | $44.76 | $44.05 | $44.21 | 110 226 |
2023-08-21 | $45.08 | $45.90 | $44.07 | $44.25 | 102 059 |
2023-08-18 | $44.78 | $45.93 | $44.25 | $45.51 | 191 260 |
2023-08-17 | $44.62 | $45.47 | $44.75 | $45.06 | 156 862 |
2023-08-16 | $45.06 | $46.09 | $44.41 | $44.54 | 117 988 |
2023-08-15 | $44.11 | $45.43 | $44.11 | $45.00 | 132 158 |
2023-08-14 | $45.59 | $45.27 | $44.45 | $45.24 | 159 841 |
2023-08-11 | $45.27 | $45.95 | $45.14 | $45.44 | 125 555 |
2023-08-10 | $46.57 | $46.57 | $45.36 | $45.46 | 123 061 |
2023-08-09 | $45.04 | $46.50 | $44.73 | $46.30 | 162 565 |
2023-08-08 | $44.79 | $45.18 | $44.22 | $44.91 | 184 545 |
2023-08-07 | $44.41 | $45.88 | $43.61 | $45.48 | 197 949 |
2023-08-04 | $44.95 | $46.11 | $44.36 | $44.76 | 230 520 |
2023-08-03 | $44.33 | $45.74 | $44.17 | $45.11 | 166 661 |
2023-08-02 | $45.12 | $45.40 | $43.96 | $44.27 | 170 929 |
2023-08-01 | $45.85 | $45.95 | $45.17 | $45.65 | 126 557 |
2023-07-31 | $46.16 | $46.48 | $45.45 | $46.19 | 173 027 |
2023-07-28 | $44.37 | $46.06 | $44.37 | $45.86 | 188 326 |
2023-07-27 | $45.24 | $45.54 | $44.11 | $44.51 | 115 047 |
2023-07-26 | $44.40 | $45.49 | $44.39 | $45.16 | 224 220 |
2023-07-25 | $43.78 | $44.80 | $42.93 | $44.39 | 163 380 |
2023-07-24 | $43.43 | $44.22 | $42.70 | $43.50 | 169 952 |
2023-07-21 | $44.43 | $44.43 | $43.10 | $43.51 | 171 559 |
2023-07-20 | $45.00 | $45.00 | $44.26 | $44.52 | 122 330 |