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 |
| Nov 25, 2016 | $6.78 | $6.78 | $6.13 | $6.45 | 188 827 |
| Nov 23, 2016 | $5.94 | $6.81 | $5.79 | $6.75 | 929 788 |
| Nov 22, 2016 | $6.49 | $6.59 | $5.79 | $5.84 | 496 670 |
| Nov 21, 2016 | $7.29 | $7.54 | $6.36 | $6.54 | 580 492 |
| Nov 18, 2016 | $7.14 | $7.94 | $6.50 | $7.21 | 1 262 566 |
| Nov 17, 2016 | $9.50 | $9.80 | $6.61 | $7.11 | 3 271 546 |
| Nov 16, 2016 | $9.55 | $10.60 | $8.84 | $9.18 | 6 734 439 |
| Nov 15, 2016 | $9.39 | $11.16 | $8.62 | $9.02 | 12 459 963 |
| Nov 14, 2016 | $6.44 | $9.39 | $6.08 | $9.15 | 6 222 597 |
| Nov 11, 2016 | $5.13 | $6.65 | $5.13 | $6.08 | 2 223 529 |
| Nov 10, 2016 | $4.66 | $5.97 | $4.58 | $5.06 | 1 698 214 |
| Nov 09, 2016 | $4.14 | $4.56 | $4.12 | $4.55 | 106 722 |
| Nov 08, 2016 | $4.23 | $4.32 | $4.10 | $4.16 | 61 171 |
| Nov 07, 2016 | $4.31 | $4.57 | $4.17 | $4.24 | 89 600 |
| Nov 04, 2016 | $5.00 | $5.02 | $4.21 | $4.26 | 293 000 |
| Nov 03, 2016 | $4.40 | $5.82 | $4.36 | $4.67 | 739 500 |
| Nov 02, 2016 | $4.16 | $4.48 | $4.16 | $4.38 | 83 200 |
| Nov 01, 2016 | $4.11 | $4.34 | $4.08 | $4.21 | 84 100 |
| Oct 31, 2016 | $4.15 | $4.27 | $4.06 | $4.17 | 90 100 |
| Oct 28, 2016 | $4.14 | $4.39 | $4.08 | $4.19 | 80 300 |
| Oct 27, 2016 | $4.23 | $4.47 | $4.09 | $4.12 | 57 800 |
| Oct 26, 2016 | $4.18 | $4.57 | $4.08 | $4.16 | 177 400 |
| Oct 25, 2016 | $4.41 | $4.50 | $4.12 | $4.18 | 75 400 |
| Oct 24, 2016 | $4.53 | $4.75 | $4.40 | $4.42 | 69 700 |
| Oct 21, 2016 | $4.72 | $4.82 | $4.48 | $4.48 | 99 400 |
