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 |
| Oct 20, 2016 | $4.56 | $4.96 | $4.51 | $4.68 | 251 200 |
| Oct 19, 2016 | $4.58 | $4.62 | $4.42 | $4.59 | 104 700 |
| Oct 18, 2016 | $4.72 | $4.79 | $4.40 | $4.52 | 160 200 |
| Oct 17, 2016 | $4.63 | $5.03 | $4.50 | $4.64 | 131 000 |
| Oct 14, 2016 | $4.93 | $5.24 | $4.72 | $4.76 | 70 600 |
| Oct 13, 2016 | $5.12 | $5.12 | $4.83 | $4.94 | 97 100 |
| Oct 12, 2016 | $5.51 | $5.90 | $5.10 | $5.16 | 107 500 |
| Oct 11, 2016 | $5.67 | $5.80 | $5.26 | $5.26 | 235 400 |
| Oct 10, 2016 | $5.85 | $6.08 | $5.65 | $5.67 | 83 400 |
| Oct 07, 2016 | $6.07 | $6.21 | $5.81 | $5.82 | 90 800 |
| Oct 06, 2016 | $6.26 | $6.56 | $6.07 | $6.07 | 186 900 |
| Oct 05, 2016 | $6.40 | $6.52 | $6.22 | $6.25 | 82 700 |
| Oct 04, 2016 | $6.67 | $6.96 | $6.26 | $6.42 | 151 300 |
| Oct 03, 2016 | $7.04 | $7.43 | $6.68 | $6.70 | 170 100 |
| Sep 30, 2016 | $7.20 | $7.44 | $7.06 | $7.07 | 84 400 |
| Sep 29, 2016 | $7.66 | $7.99 | $7.28 | $7.36 | 112 400 |
| Sep 28, 2016 | $7.41 | $7.80 | $6.85 | $7.62 | 74 100 |
| Sep 27, 2016 | $7.65 | $7.70 | $7.26 | $7.38 | 32 300 |
| Sep 26, 2016 | $6.99 | $7.50 | $6.98 | $7.40 | 146 000 |
| Sep 23, 2016 | $7.31 | $7.48 | $7.05 | $7.05 | 38 800 |
| Sep 22, 2016 | $6.83 | $7.60 | $6.79 | $7.34 | 134 600 |
| Sep 21, 2016 | $6.93 | $6.96 | $6.58 | $6.76 | 69 100 |
| Sep 20, 2016 | $6.60 | $6.92 | $6.52 | $6.68 | 72 200 |
| Sep 19, 2016 | $6.65 | $7.24 | $6.50 | $6.51 | 178 600 |
| Sep 16, 2016 | $7.10 | $7.58 | $6.95 | $6.95 | 214 500 |
