Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-08	Z	EGLE	62.73	63.00	61.39	62.60	0.02	2,854,905	4,370	62.06	70.06
2024-04-05	Z	EGLE	62.93	64.04	62.10	62.60	0.18	448,610	3,366	60.41	70.55
2024-04-04	Z	EGLE	62.71	63.83	61.94	62.37	-0.684	682,928	4,328	54.89	70.55
2024-04-03	Z	EGLE	62.43	63.15	61.91	63.05	1.18	471,593	4,716	54.89	64.31
2024-04-02	Z	EGLE	61.03	62.55	60.42	61.87	0.10	404,694	5,076	50.46	70.55
2024-04-01	Z	EGLE	62.49	62.83	61.38	61.77	-0.69	216,250	2,409	60.53	62.50
2024-03-29	Z	EGLE	62.85	63.63	62.38	62.47	-0.48	0	0	61.92	63.32
2024-03-28	Z	EGLE	62.85	63.63	62.38	62.47	-0.48	108,960	1,403	61.92	63.32
2024-03-27	Z	EGLE	62.34	62.95	61.90	62.95	0.72	130,520	1,391	62.29	68.38
2024-03-26	Z	EGLE	62.79	63.395	61.84	62.20	-1.41	126,430	1,788	55.94	68.82
2024-03-25	Z	EGLE	64.15	64.98	63.62	63.62	-0.835	73,253	850	56.99	71.43
2024-03-22	Z	EGLE	64.10	64.69	63.38	64.54	0.52	71,633	1,071	63.94	71.63
2024-03-21	Z	EGLE	62.87	64.83	62.79	63.98	1.64	118,520	1,530	59.79	70.00
2024-03-20	Z	EGLE	61.04	62.55	59.79	62.34	0.82	104,707	1,406	55.76	68.97
2024-03-19	Z	EGLE	62.79	62.93	61.29	61.55	-1.37	99,600	1,095	61.00	69.20
2024-03-18	Z	EGLE	61.48	63.575	61.48	62.99	1.69	123,705	1,188	56.21	70.00
2024-03-15	Z	EGLE	62.04	62.04	61.125	61.42	-0.38	203,556	1,330	60.86	69.81
2024-03-14	Z	EGLE	62.93	62.93	61.90	62.02	-1.17	140,395	1,237	55.55	68.95
2024-03-13	Z	EGLE	64.57	64.57	63.18	63.20	-1.17	130,683	1,348	62.72	70.00
2024-03-12	Z	EGLE	63.41	64.61	62.50	64.42	1.46	217,368	1,583	63.88	65.99
2024-03-11	Z	EGLE	63.81	64.27	63.30	63.60	-0.89	184,810	2,471	60.16	66.00
2024-03-08	Z	EGLE	63.74	65.09	63.74	64.46	0.90	159,493	1,735	63.90	66.50
2024-03-07	Z	EGLE	62.21	63.71	62.19	63.55	1.22	210,982	1,393	63.01	70.85
2024-03-06	Z	EGLE	62.45	62.96	61.18	62.24	-0.10	219,228	1,509	56.29	68.92
2024-03-05	Z	EGLE	61.44	62.79	60.68	62.41	0.705	116,210	1,397	55.60	68.92
2024-03-04	Z	EGLE	62.90	63.30	61.59	61.81	-1.18	104,721	2,080	60.11	65.00
2024-03-01	Z	EGLE	61.59	63.25	61.59	62.88	1.61	228,657	3,410	50.30	68.92
2024-02-29	Z	EGLE	61.33	61.57	60.6362	61.27	0.17	83,880	1,148	60.76	62.50
2024-02-28	Z	EGLE	60.39	62.11	60.39	61.33	1.27	85,503	972	52.40	68.92
2024-02-27	Z	EGLE	59.56	60.91	59.54	60.10	0.66	109,169	994	53.62	66.81
2024-02-26	Z	EGLE	59.82	60.60	58.95	59.48	-1.545	98,754	1,093	50.30	65.29
2024-02-23	Z	EGLE	59.13	61.05	59.13	61.00	1.86	406,278	3,545	60.37	69.21
2024-02-22	Z	EGLE	58.44	59.76	58.44	59.10	1.03	279,238	2,641	45.00	61.00
2024-02-21	Z	EGLE	56.05	58.01	56.05	57.99	2.03	212,647	1,981	37.50	65.13
2024-02-20	Z	EGLE	56.10	56.60	55.57	55.97	-0.36	69,530	874	49.05	62.87
2024-02-19	Z	EGLE	56.99	57.30	56.33	56.33	-0.48	0	0	37.50	64.05
2024-02-16	Z	EGLE	56.99	57.30	56.33	56.33	-0.48	74,927	872	37.50	64.05
2024-02-15	Z	EGLE	55.31	57.25	54.80	56.85	1.56	84,921	1,143	56.26	63.40
2024-02-14	Z	EGLE	56.15	56.30	54.90	55.32	-0.51	84,783	1,052	37.50	65.13
2024-02-13	Z	EGLE	58.52	58.55	55.47	55.94	-2.705	253,897	2,720	37.77	65.13
2024-02-12	Z	EGLE	57.76	59.00	57.7167	58.67	0.99	108,221	1,325	45.00	65.13
2024-02-09	Z	EGLE	57.45	58.34	57.45	57.80	0.45	156,507	1,283	57.24	64.04
2024-02-08	Z	EGLE	56.94	57.62	56.94	57.39	-0.07	99,048	1,058	56.85	62.92
2024-02-07	Z	EGLE	56.37	57.70	56.13	57.48	0.772	93,225	842	49.87	58.00
2024-02-06	Z	EGLE	56.31	57.53	55.68	56.74	1.45	97,059	1,147	49.49	61.87
2024-02-05	Z	EGLE	54.00	55.935	54.00	55.42	1.60	142,766	1,378	54.89	61.87
2024-02-02	Z	EGLE	54.28	54.99	53.52	54.00	0.07	145,607	1,463	37.77	60.00
2024-02-01	Z	EGLE	55.66	56.29	53.62	53.97	-0.94	240,881	1,832	47.88	60.08
2024-01-31	Z	EGLE	54.78	56.09	54.78	55.13	-0.09	129,531	1,804	49.26	61.05