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 |
| Aug 10, 2016 | $7.03 | $7.50 | $6.75 | $6.87 | 108 300 |
| Aug 09, 2016 | $7.52 | $7.69 | $6.64 | $7.02 | 102 400 |
| Aug 08, 2016 | $7.75 | $8.19 | $7.72 | $7.87 | 69 300 |
| Aug 05, 2016 | $8.00 | $11.49 | $7.49 | $7.72 | 407 800 |
| Aug 04, 2016 | $0.400 | $0.430 | $0.400 | $8.20 | 40 800 |
| Aug 03, 2016 | $0.420 | $0.430 | $0.390 | $8.00 | 54 600 |
| Aug 02, 2016 | $0.440 | $0.500 | $0.410 | $8.80 | 131 300 |
| Aug 01, 2016 | $0.400 | $0.530 | $0.400 | $8.40 | 50 400 |
| Jul 29, 2016 | $0.390 | $0.420 | $0.380 | $7.60 | 17 000 |
| Jul 28, 2016 | $0.450 | $0.450 | $0.400 | $8.20 | 5 800 |
| Jul 27, 2016 | $0.440 | $0.450 | $0.410 | $8.40 | 10 800 |
| Jul 26, 2016 | $0.420 | $0.470 | $0.400 | $8.40 | 34 800 |
| Jul 25, 2016 | $0.440 | $0.440 | $0.380 | $7.80 | 22 600 |
| Jul 22, 2016 | $0.550 | $0.580 | $0.430 | $8.60 | 105 400 |
| Jul 21, 2016 | $0.380 | $0.550 | $0.380 | $10.40 | 243 900 |
| Jul 20, 2016 | $0.390 | $0.390 | $0.360 | $7.20 | 10 200 |
| Jul 19, 2016 | $0.390 | $0.400 | $0.340 | $7.60 | 15 200 |
| Jul 18, 2016 | $0.350 | $0.380 | $0.350 | $7.20 | 7 600 |
| Jul 15, 2016 | $0.370 | $0.390 | $0.350 | $7.00 | 7 300 |
| Jul 14, 2016 | $0.380 | $0.380 | $0.370 | $7.40 | 5 900 |
| Jul 13, 2016 | $0.350 | $0.380 | $0.340 | $7.40 | 9 900 |
| Jul 12, 2016 | $0.350 | $0.360 | $0.340 | $7.00 | 12 200 |
| Jul 11, 2016 | $0.350 | $0.370 | $0.340 | $7.00 | 19 900 |
| Jul 08, 2016 | $0.370 | $0.390 | $0.350 | $7.40 | 9 100 |
| Jul 07, 2016 | $0.360 | $0.400 | $0.350 | $7.40 | 30 100 |
