NASDAQ:EGLE
Eagle Bulk Shipping Stock Price (Quote)
$62.60
+0 (+0%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $60.42 | $64.04 | Friday, 26th 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 | $53.52 | $65.09 | |
| 52 weeks | $39.16 | $65.09 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $20.60 | $23.60 | $13.40 | $14.00 | 661 200 |
| Apr 11, 2016 | $14.36 | $18.54 | $14.20 | $18.22 | 310 043 |
| Apr 08, 2016 | $10.40 | $14.80 | $9.80 | $12.60 | 266 766 |
| Apr 07, 2016 | $8.00 | $10.20 | $8.00 | $9.40 | 92 032 |
| Apr 06, 2016 | $6.70 | $8.00 | $6.62 | $8.00 | 18 106 |
| Apr 05, 2016 | $6.58 | $6.92 | $6.20 | $6.62 | 19 652 |
| Apr 04, 2016 | $8.00 | $8.42 | $6.04 | $6.42 | 53 612 |
| Apr 01, 2016 | $8.18 | $8.18 | $7.22 | $7.90 | 97 341 |
| Mar 31, 2016 | $9.40 | $9.40 | $7.00 | $7.20 | 256 474 |
| Mar 30, 2016 | $15.20 | $15.80 | $14.40 | $14.80 | 12 086 |
| Mar 29, 2016 | $13.00 | $14.00 | $12.60 | $13.80 | 8 840 |
| Mar 28, 2016 | $14.20 | $14.40 | $12.60 | $13.60 | 2 935 |
| Mar 24, 2016 | $13.40 | $14.60 | $12.80 | $14.00 | 10 330 |
| Mar 23, 2016 | $15.00 | $15.00 | $13.40 | $13.60 | 6 570 |
| Mar 22, 2016 | $14.40 | $15.20 | $14.00 | $14.40 | 5 580 |
| Mar 21, 2016 | $15.60 | $15.60 | $14.20 | $14.80 | 4 740 |
| Mar 18, 2016 | $14.20 | $16.00 | $14.00 | $14.00 | 40 920 |
| Mar 17, 2016 | $16.40 | $16.40 | $13.80 | $14.00 | 35 425 |
| Mar 16, 2016 | $21.60 | $21.60 | $17.80 | $18.20 | 13 145 |
| Mar 15, 2016 | $23.20 | $23.20 | $18.60 | $18.60 | 18 075 |
| Mar 14, 2016 | $27.60 | $27.60 | $22.20 | $23.40 | 14 855 |
| Mar 11, 2016 | $27.80 | $31.00 | $25.60 | $27.80 | 11 340 |
| Mar 10, 2016 | $34.60 | $35.60 | $26.80 | $27.80 | 14 115 |
| Mar 09, 2016 | $42.00 | $43.00 | $30.80 | $32.20 | 22 620 |
| Mar 08, 2016 | $62.80 | $63.00 | $39.60 | $39.80 | 25 770 |
