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 |
| Mar 07, 2016 | $29.20 | $70.00 | $29.00 | $60.00 | 100 475 |
| Mar 04, 2016 | $14.40 | $27.60 | $14.40 | $25.80 | 24 105 |
| Mar 03, 2016 | $14.00 | $14.00 | $13.60 | $13.60 | 1 215 |
| Mar 02, 2016 | $14.20 | $14.40 | $13.60 | $14.20 | 1 135 |
| Mar 01, 2016 | $16.00 | $16.20 | $14.20 | $15.20 | 2 480 |
| Feb 29, 2016 | $14.00 | $14.80 | $13.20 | $14.00 | 1 205 |
| Feb 26, 2016 | $12.80 | $15.80 | $12.00 | $13.80 | 1 530 |
| Feb 25, 2016 | $12.80 | $13.80 | $12.60 | $13.40 | 1 140 |
| Feb 24, 2016 | $12.20 | $13.00 | $12.20 | $13.00 | 335 |
| Feb 23, 2016 | $12.60 | $13.40 | $12.60 | $12.60 | 665 |
| Feb 22, 2016 | $13.80 | $14.20 | $12.80 | $13.00 | 1 980 |
| Feb 19, 2016 | $15.00 | $15.00 | $13.40 | $14.20 | 2 350 |
| Feb 18, 2016 | $15.60 | $15.60 | $13.80 | $14.20 | 2 900 |
| Feb 17, 2016 | $11.40 | $15.20 | $11.40 | $14.20 | 5 170 |
| Feb 16, 2016 | $8.60 | $11.20 | $8.60 | $10.80 | 7 830 |
| Feb 12, 2016 | $8.20 | $9.80 | $8.20 | $9.40 | 2 030 |
| Feb 11, 2016 | $8.60 | $10.00 | $8.20 | $8.40 | 1 980 |
| Feb 10, 2016 | $10.00 | $10.60 | $8.20 | $8.80 | 9 845 |
| Feb 09, 2016 | $12.80 | $12.80 | $10.00 | $10.40 | 2 195 |
| Feb 08, 2016 | $13.00 | $13.40 | $12.40 | $13.20 | 2 985 |
| Feb 05, 2016 | $16.00 | $16.40 | $13.00 | $13.20 | 4 825 |
| Feb 04, 2016 | $20.60 | $21.00 | $14.40 | $16.00 | 9 140 |
| Feb 03, 2016 | $22.00 | $22.00 | $20.20 | $20.80 | 970 |
| Feb 02, 2016 | $25.20 | $25.20 | $21.60 | $22.00 | 2 425 |
| Feb 01, 2016 | $25.60 | $27.40 | $25.60 | $25.60 | 1 140 |
