NASDAQ:EGLE
Eagle Bulk Shipping Stock Price (Quote)
$62.60
+0 (+0%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $60.42 | $64.04 | Thursday, 25th 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 |
| Jul 11, 2023 | $45.83 | $46.33 | $45.66 | $45.94 | 128 181 |
| Jul 10, 2023 | $46.50 | $46.72 | $45.15 | $45.67 | 150 176 |
| Jul 07, 2023 | $45.88 | $46.80 | $45.10 | $46.39 | 192 025 |
| Jul 06, 2023 | $46.66 | $46.48 | $44.91 | $45.64 | 158 912 |
| Jul 05, 2023 | $45.96 | $47.46 | $45.08 | $47.02 | 272 961 |
| Jul 03, 2023 | $48.01 | $48.19 | $46.52 | $46.78 | 98 740 |
| Jun 30, 2023 | $47.21 | $48.29 | $46.81 | $48.04 | 379 695 |
| Jun 29, 2023 | $46.30 | $47.76 | $46.04 | $46.94 | 551 098 |
| Jun 28, 2023 | $45.24 | $46.10 | $44.51 | $46.09 | 196 501 |
| Jun 27, 2023 | $45.54 | $46.04 | $44.85 | $45.25 | 299 208 |
| Jun 26, 2023 | $48.30 | $48.39 | $45.54 | $45.75 | 394 353 |
| Jun 23, 2023 | $49.63 | $50.56 | $48.21 | $48.37 | 820 915 |
| Jun 22, 2023 | $46.30 | $48.83 | $45.95 | $48.61 | 551 714 |
| Jun 21, 2023 | $46.38 | $47.00 | $46.15 | $46.34 | 229 598 |
| Jun 20, 2023 | $45.35 | $46.55 | $44.30 | $46.55 | 468 119 |
| Jun 16, 2023 | $45.25 | $45.94 | $44.82 | $45.31 | 337 000 |
| Jun 15, 2023 | $44.14 | $45.38 | $43.97 | $45.09 | 273 663 |
| Jun 14, 2023 | $43.50 | $44.92 | $43.26 | $44.37 | 349 456 |
| Jun 13, 2023 | $43.25 | $44.00 | $42.82 | $43.02 | 278 050 |
| Jun 12, 2023 | $42.99 | $43.45 | $42.44 | $43.01 | 271 950 |
| Jun 09, 2023 | $43.19 | $44.08 | $42.88 | $43.25 | 236 169 |
| Jun 08, 2023 | $43.06 | $43.89 | $42.40 | $43.01 | 220 414 |
| Jun 07, 2023 | $42.58 | $43.23 | $42.24 | $42.83 | 280 072 |
| Jun 06, 2023 | $41.74 | $42.56 | $40.90 | $42.51 | 212 618 |
| Jun 05, 2023 | $42.09 | $42.87 | $42.11 | $42.43 | 171 920 |
