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 |
| May 31, 2016 | $11.38 | $11.84 | $10.80 | $11.12 | 15 748 |
| May 27, 2016 | $10.98 | $12.90 | $10.80 | $11.68 | 70 982 |
| May 26, 2016 | $10.86 | $11.00 | $10.32 | $10.70 | 20 418 |
| May 25, 2016 | $10.50 | $11.20 | $10.40 | $10.80 | 18 274 |
| May 24, 2016 | $10.80 | $11.20 | $10.04 | $10.22 | 24 911 |
| May 23, 2016 | $10.40 | $10.98 | $10.20 | $10.70 | 15 302 |
| May 20, 2016 | $10.50 | $11.90 | $10.00 | $10.56 | 26 813 |
| May 19, 2016 | $9.80 | $12.00 | $9.00 | $10.60 | 68 063 |
| May 18, 2016 | $10.60 | $10.60 | $10.00 | $10.00 | 16 293 |
| May 17, 2016 | $10.80 | $10.90 | $10.02 | $10.22 | 23 251 |
| May 16, 2016 | $11.00 | $11.20 | $10.20 | $10.28 | 24 729 |
| May 13, 2016 | $11.20 | $12.00 | $10.60 | $10.80 | 30 514 |
| May 12, 2016 | $11.40 | $12.60 | $10.80 | $11.20 | 22 382 |
| May 11, 2016 | $12.00 | $12.80 | $11.40 | $11.60 | 24 525 |
| May 10, 2016 | $11.00 | $12.80 | $11.00 | $12.70 | 46 257 |
| May 09, 2016 | $12.80 | $12.80 | $11.00 | $11.24 | 43 366 |
| May 06, 2016 | $12.00 | $12.96 | $11.60 | $12.20 | 50 582 |
| May 05, 2016 | $13.00 | $13.00 | $11.80 | $12.06 | 37 308 |
| May 04, 2016 | $13.08 | $14.40 | $12.20 | $12.50 | 84 734 |
| May 03, 2016 | $14.00 | $14.80 | $11.80 | $13.60 | 189 937 |
| May 02, 2016 | $17.00 | $17.60 | $14.40 | $14.92 | 163 424 |
| Apr 29, 2016 | $17.80 | $21.80 | $15.26 | $16.50 | 666 935 |
| Apr 28, 2016 | $14.36 | $20.40 | $12.24 | $14.00 | 685 482 |
| Apr 27, 2016 | $10.68 | $14.00 | $9.80 | $13.40 | 125 182 |
| Apr 26, 2016 | $10.40 | $11.30 | $9.84 | $10.16 | 23 922 |
