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 |
| Sep 15, 2016 | $7.28 | $7.52 | $7.11 | $7.36 | 58 700 |
| Sep 14, 2016 | $7.83 | $8.19 | $7.07 | $7.10 | 137 400 |
| Sep 13, 2016 | $8.18 | $8.20 | $7.87 | $7.91 | 61 000 |
| Sep 12, 2016 | $8.09 | $8.30 | $7.71 | $8.20 | 100 200 |
| Sep 09, 2016 | $8.35 | $8.62 | $7.72 | $7.91 | 127 100 |
| Sep 08, 2016 | $7.63 | $8.60 | $7.56 | $8.35 | 325 900 |
| Sep 07, 2016 | $6.90 | $8.15 | $6.90 | $7.69 | 354 100 |
| Sep 06, 2016 | $7.30 | $7.39 | $6.87 | $6.94 | 160 000 |
| Sep 02, 2016 | $7.05 | $7.40 | $6.81 | $7.30 | 129 800 |
| Sep 01, 2016 | $7.34 | $7.65 | $6.80 | $7.07 | 363 300 |
| Aug 31, 2016 | $7.72 | $8.15 | $7.21 | $7.38 | 268 000 |
| Aug 30, 2016 | $8.50 | $8.70 | $7.56 | $7.80 | 267 700 |
| Aug 29, 2016 | $9.40 | $10.25 | $8.20 | $8.70 | 1 353 300 |
| Aug 26, 2016 | $7.93 | $12.45 | $7.32 | $9.19 | 4 458 100 |
| Aug 25, 2016 | $6.43 | $7.19 | $5.96 | $7.07 | 170 300 |
| Aug 24, 2016 | $6.00 | $6.38 | $5.79 | $6.16 | 57 500 |
| Aug 23, 2016 | $6.40 | $6.41 | $6.01 | $6.02 | 62 300 |
| Aug 22, 2016 | $5.64 | $6.61 | $5.60 | $6.31 | 146 800 |
| Aug 19, 2016 | $5.43 | $5.78 | $5.34 | $5.70 | 32 500 |
| Aug 18, 2016 | $6.00 | $6.00 | $5.46 | $5.49 | 54 300 |
| Aug 17, 2016 | $5.50 | $5.92 | $5.40 | $5.69 | 64 200 |
| Aug 16, 2016 | $5.70 | $5.70 | $5.01 | $5.56 | 66 200 |
| Aug 15, 2016 | $6.34 | $6.34 | $5.68 | $5.75 | 63 300 |
| Aug 12, 2016 | $6.40 | $6.60 | $5.67 | $5.91 | 86 400 |
| Aug 11, 2016 | $6.71 | $7.02 | $6.23 | $6.38 | 125 500 |
