NASDAQ:EGLE
Eagle Bulk Shipping Stock Price (Quote)
$62.60
+0 (+0%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $62.60 | $62.60 | Thursday, 9th 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 |
| Jan 03, 2017 | $5.85 | $6.10 | $5.67 | $5.92 | 84 154 |
| Dec 30, 2016 | $5.88 | $5.91 | $5.51 | $5.85 | 94 801 |
| Dec 29, 2016 | $5.93 | $6.00 | $5.78 | $5.87 | 92 510 |
| Dec 28, 2016 | $5.92 | $6.01 | $5.83 | $5.97 | 82 537 |
| Dec 27, 2016 | $6.00 | $6.21 | $5.93 | $5.96 | 140 700 |
| Dec 23, 2016 | $5.92 | $6.00 | $5.87 | $5.98 | 83 495 |
| Dec 22, 2016 | $6.03 | $6.10 | $5.82 | $5.95 | 124 627 |
| Dec 21, 2016 | $5.95 | $6.17 | $5.79 | $6.01 | 143 246 |
| Dec 20, 2016 | $5.79 | $5.96 | $5.78 | $5.89 | 69 263 |
| Dec 19, 2016 | $5.89 | $6.07 | $5.75 | $5.81 | 125 398 |
| Dec 16, 2016 | $6.50 | $6.50 | $5.70 | $5.92 | 567 941 |
| Dec 15, 2016 | $5.05 | $6.09 | $5.05 | $5.90 | 531 737 |
| Dec 14, 2016 | $5.25 | $5.80 | $4.97 | $5.05 | 357 491 |
| Dec 13, 2016 | $5.70 | $5.78 | $5.40 | $5.61 | 172 755 |
| Dec 12, 2016 | $5.88 | $6.09 | $5.50 | $5.72 | 270 498 |
| Dec 09, 2016 | $6.43 | $6.49 | $5.96 | $6.04 | 110 260 |
| Dec 08, 2016 | $6.38 | $6.47 | $6.12 | $6.31 | 165 580 |
| Dec 07, 2016 | $6.63 | $6.92 | $6.37 | $6.52 | 173 794 |
| Dec 06, 2016 | $6.50 | $6.70 | $6.49 | $6.66 | 238 771 |
| Dec 05, 2016 | $6.35 | $6.48 | $6.30 | $6.45 | 230 655 |
| Dec 02, 2016 | $6.43 | $6.50 | $6.22 | $6.28 | 101 734 |
| Dec 01, 2016 | $6.60 | $6.60 | $6.14 | $6.36 | 235 530 |
| Nov 30, 2016 | $6.05 | $6.49 | $5.94 | $6.32 | 325 692 |
| Nov 29, 2016 | $6.07 | $6.25 | $5.86 | $6.05 | 193 941 |
| Nov 28, 2016 | $6.40 | $6.64 | $6.07 | $6.27 | 289 398 |
