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 |
| Jul 06, 2016 | $0.320 | $0.370 | $0.300 | $6.80 | 65 600 |
| Jul 05, 2016 | $0.460 | $0.480 | $0.430 | $8.80 | 13 600 |
| Jul 01, 2016 | $0.450 | $0.480 | $0.430 | $9.00 | 15 100 |
| Jun 30, 2016 | $0.470 | $0.470 | $0.440 | $8.80 | 10 100 |
| Jun 29, 2016 | $0.470 | $0.470 | $0.430 | $9.20 | 12 100 |
| Jun 28, 2016 | $0.490 | $0.490 | $0.430 | $9.00 | 14 400 |
| Jun 27, 2016 | $0.470 | $0.510 | $0.410 | $8.60 | 30 000 |
| Jun 24, 2016 | $0.540 | $0.540 | $0.470 | $9.60 | 122 800 |
| Jun 23, 2016 | $0.510 | $0.530 | $0.490 | $10.60 | 19 200 |
| Jun 22, 2016 | $0.510 | $0.510 | $0.490 | $9.80 | 8 200 |
| Jun 21, 2016 | $0.500 | $0.510 | $0.480 | $9.80 | 12 100 |
| Jun 20, 2016 | $0.510 | $0.540 | $0.490 | $10.00 | 20 700 |
| Jun 17, 2016 | $0.500 | $0.530 | $0.500 | $10.40 | 14 300 |
| Jun 16, 2016 | $10.02 | $10.70 | $10.02 | $10.10 | 6 407 |
| Jun 15, 2016 | $10.80 | $10.80 | $10.00 | $10.24 | 6 280 |
| Jun 14, 2016 | $10.20 | $10.40 | $10.20 | $10.20 | 9 967 |
| Jun 13, 2016 | $10.20 | $10.72 | $10.00 | $10.16 | 15 645 |
| Jun 10, 2016 | $11.00 | $11.00 | $10.30 | $10.50 | 12 565 |
| Jun 09, 2016 | $11.20 | $11.20 | $10.40 | $10.70 | 21 173 |
| Jun 08, 2016 | $11.20 | $11.80 | $11.20 | $11.20 | 11 420 |
| Jun 07, 2016 | $11.00 | $11.20 | $11.00 | $11.20 | 15 730 |
| Jun 06, 2016 | $11.00 | $12.20 | $11.00 | $11.24 | 26 039 |
| Jun 03, 2016 | $11.80 | $11.80 | $11.00 | $11.28 | 20 212 |
| Jun 02, 2016 | $11.80 | $12.38 | $11.20 | $11.76 | 26 843 |
| Jun 01, 2016 | $11.60 | $12.80 | $10.60 | $12.20 | 64 104 |
