NASDAQ:EGLE
Eagle Bulk Shipping Stock Price (Quote)
$62.60
+0 (+0%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $60.42 | $64.04 | Wednesday, 1st 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 | $53.52 | $65.09 | |
| 52 weeks | $39.16 | $65.09 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $26.00 | $26.80 | $25.00 | $26.40 | 1 710 |
| Jan 28, 2016 | $27.60 | $28.00 | $25.40 | $25.60 | 945 |
| Jan 27, 2016 | $28.20 | $28.80 | $27.60 | $27.60 | 870 |
| Jan 26, 2016 | $29.40 | $31.60 | $28.60 | $28.60 | 1 630 |
| Jan 25, 2016 | $30.00 | $32.80 | $29.00 | $29.00 | 765 |
| Jan 22, 2016 | $32.20 | $35.20 | $28.80 | $30.60 | 3 975 |
| Jan 21, 2016 | $30.40 | $32.80 | $29.60 | $31.80 | 2 260 |
| Jan 20, 2016 | $32.80 | $32.80 | $27.80 | $30.60 | 2 705 |
| Jan 19, 2016 | $41.20 | $41.40 | $33.00 | $33.40 | 3 225 |
| Jan 15, 2016 | $43.60 | $43.60 | $40.40 | $41.00 | 1 860 |
| Jan 14, 2016 | $43.00 | $49.20 | $43.00 | $45.00 | 2 645 |
| Jan 13, 2016 | $46.60 | $47.60 | $42.00 | $42.60 | 2 265 |
| Jan 12, 2016 | $50.80 | $51.40 | $46.00 | $46.60 | 2 090 |
| Jan 11, 2016 | $54.00 | $54.20 | $49.20 | $50.60 | 2 065 |
| Jan 08, 2016 | $55.60 | $55.60 | $53.00 | $53.20 | 1 640 |
| Jan 07, 2016 | $60.20 | $60.20 | $55.20 | $55.60 | 2 195 |
| Jan 06, 2016 | $63.00 | $64.60 | $61.40 | $61.80 | 1 720 |
| Jan 05, 2016 | $64.60 | $64.60 | $63.00 | $63.40 | 940 |
