NASDAQ:EGLE
Eagle Bulk Shipping Stock Price (Quote)
$62.60
+0 (+0%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $59.79 | $64.98 | Thursday, 18th Apr 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 | $53.33 | $65.09 | |
| 52 weeks | $39.16 | $65.09 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-08 | $44.79 | $45.18 | $44.22 | $44.91 | 184 545 |
| 2023-08-07 | $44.41 | $45.88 | $43.61 | $45.48 | 197 949 |
| 2023-08-04 | $44.95 | $46.11 | $44.36 | $44.76 | 230 520 |
| 2023-08-03 | $44.33 | $45.74 | $44.17 | $45.11 | 166 661 |
| 2023-08-02 | $45.12 | $45.40 | $43.96 | $44.27 | 170 929 |
| 2023-08-01 | $45.85 | $45.95 | $45.17 | $45.65 | 126 557 |
| 2023-07-31 | $46.16 | $46.48 | $45.45 | $46.19 | 173 027 |
| 2023-07-28 | $44.37 | $46.06 | $44.37 | $45.86 | 188 326 |
| 2023-07-27 | $45.24 | $45.54 | $44.11 | $44.51 | 115 047 |
| 2023-07-26 | $44.40 | $45.49 | $44.39 | $45.16 | 224 220 |
| 2023-07-25 | $43.78 | $44.80 | $42.93 | $44.39 | 163 380 |
| 2023-07-24 | $43.43 | $44.22 | $42.70 | $43.50 | 169 952 |
| 2023-07-21 | $44.43 | $44.43 | $43.10 | $43.51 | 171 559 |
| 2023-07-20 | $45.00 | $45.00 | $44.26 | $44.52 | 122 330 |
| 2023-07-19 | $43.43 | $44.84 | $43.26 | $44.75 | 176 624 |
| 2023-07-18 | $44.74 | $45.56 | $43.57 | $43.75 | 176 013 |
| 2023-07-17 | $44.19 | $44.86 | $43.75 | $44.58 | 148 192 |
| 2023-07-14 | $46.16 | $46.16 | $44.11 | $44.32 | 167 999 |
| 2023-07-13 | $45.79 | $46.29 | $45.52 | $46.05 | 96 866 |
| 2023-07-12 | $46.66 | $46.91 | $45.86 | $45.97 | 119 505 |
| 2023-07-11 | $45.83 | $46.33 | $45.66 | $45.94 | 128 181 |
| 2023-07-10 | $46.50 | $46.72 | $45.15 | $45.67 | 150 176 |
| 2023-07-07 | $45.88 | $46.80 | $45.10 | $46.39 | 192 025 |
| 2023-07-06 | $46.66 | $46.48 | $44.91 | $45.64 | 158 912 |
| 2023-07-05 | $45.96 | $47.46 | $45.08 | $47.02 | 272 961 |
