Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Bancorp Inc (NQ: EGBN )

18.03 +0.58 (+3.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2005 7.866 7.866 7.866 7.866 0 +0.00(+0.00%)
Jun 29, 2005 8.233 8.233 7.866 7.866 4,616 -0.13(-1.61%)
Jun 28, 2005 8.253 8.253 7.995 7.995 1,685 -0.20(-2.41%)
Jun 27, 2005 8.555 8.555 8.192 8.192 5,205 -0.16(-1.93%)
Jun 24, 2005 8.555 8.555 8.353 8.353 7,280 -0.18(-2.12%)
Jun 23, 2005 8.539 8.539 8.535 8.535 573 +0.12(+1.44%)
Jun 22, 2005 8.414 8.414 8.414 8.414 0 +0.00(+0.00%)
Jun 21, 2005 8.450 8.454 8.414 8.414 963 +0.22(+2.70%)
Jun 20, 2005 8.353 8.434 8.192 8.192 4,776 -0.19(-2.21%)
Jun 17, 2005 8.555 8.555 8.196 8.378 4,012 +0.08(+1.02%)
Jun 16, 2005 8.446 8.446 8.212 8.293 4,490 -0.02(-0.24%)
Jun 15, 2005 8.108 8.643 8.108 8.313 61,934 -0.43(-4.97%)
Jun 14, 2005 8.748 8.748 8.748 8.748 0 +0.00(+0.00%)
Jun 13, 2005 8.527 8.752 8.482 8.748 2,130 +0.01(+0.14%)
Jun 10, 2005 8.736 8.736 8.736 8.736 0 +0.00(+0.00%)
Jun 09, 2005 8.736 8.736 8.736 8.736 573 +0.16(+1.83%)
Jun 08, 2005 8.579 8.579 8.579 8.579 1,117 -0.16(-1.80%)
Jun 07, 2005 8.462 8.736 8.462 8.736 1,866 -0.10(-1.14%)
Jun 06, 2005 8.482 8.836 8.482 8.836 35,806 +0.07(+0.83%)
Jun 03, 2005 8.740 8.764 8.696 8.764 6,590 +0.12(+1.35%)
Jun 02, 2005 8.857 8.857 8.647 8.647 2,057 +0.09(+1.04%)
Jun 01, 2005 8.655 8.655 8.555 8.559 2,579 -0.10(-1.12%)
May 31, 2005 8.607 8.655 8.555 8.655 4,320 +0.06(+0.70%)
May 27, 2005 8.655 8.655 8.595 8.595 15,859 -0.05(-0.54%)
May 26, 2005 8.373 8.655 8.373 8.642 35,206 +0.28(+3.35%)
May 25, 2005 8.051 8.361 7.971 8.361 62,001 +0.31(+3.85%)
May 24, 2005 8.051 8.051 8.051 8.051 3,248 +0.00(+0.00%)
May 23, 2005 8.007 8.051 7.919 8.051 41,370 +0.06(+0.70%)
May 20, 2005 8.011 8.011 7.995 7.995 1,146 -0.02(-0.20%)
May 19, 2005 7.850 8.011 7.794 8.011 9,475 +0.26(+3.32%)
May 18, 2005 7.750 7.754 7.750 7.754 1,146 -0.08(-0.98%)
May 17, 2005 7.649 7.846 7.649 7.830 45,318 +0.09(+1.14%)
May 16, 2005 7.609 7.741 7.367 7.741 3,557 +0.09(+1.21%)
May 13, 2005 7.246 7.838 7.126 7.649 29,963 -0.12(-1.55%)
May 12, 2005 7.649 7.911 7.649 7.770 16,318 +0.09(+1.21%)
May 11, 2005 7.669 7.927 7.536 7.677 16,415 -0.01(-0.10%)
May 10, 2005 7.588 7.850 7.588 7.685 43,054 -0.12(-1.60%)
May 09, 2005 7.649 7.983 7.568 7.810 27,738 +0.02(+0.21%)
May 06, 2005 7.512 7.794 7.512 7.794 2,675 -0.06(-0.72%)
May 05, 2005 7.850 7.850 7.850 7.850 955 +0.08(+1.04%)
May 04, 2005 7.770 7.770 7.770 7.770 1,242 +0.02(+0.26%)
May 03, 2005 7.750 7.750 7.246 7.750 116,248 -0.17(-2.14%)
May 02, 2005 7.931 7.931 7.919 7.919 1,633 +0.01(+0.10%)
Apr 29, 2005 7.886 7.911 7.886 7.911 382 -0.14(-1.75%)
Apr 28, 2005 8.051 8.051 8.051 8.051 0 +0.00(+0.00%)
Apr 27, 2005 8.051 8.051 8.051 8.051 1,337 +0.00(+0.00%)
Apr 26, 2005 7.407 8.051 7.407 8.051 6,401 +0.00(+0.05%)
Apr 25, 2005 7.890 8.051 7.689 8.047 10,731 +0.18(+2.25%)
Apr 22, 2005 7.870 7.870 7.870 7.870 0 +0.00(+0.00%)
Apr 21, 2005 7.870 7.870 7.870 7.870 749 -0.08(-0.95%)
Apr 20, 2005 7.946 7.946 7.946 7.946 0 +0.00(+0.00%)
Apr 19, 2005 7.955 8.031 7.609 7.946 5,971 +0.13(+1.69%)
Apr 18, 2005 7.741 7.814 7.741 7.814 955 -0.16(-2.02%)
Apr 15, 2005 8.051 8.112 7.701 7.975 17,577 -0.15(-1.88%)
Apr 14, 2005 8.051 8.128 7.460 8.128 30,196 +0.22(+2.75%)
Apr 13, 2005 8.108 8.124 7.846 7.911 1,337 +0.14(+1.87%)
Apr 12, 2005 7.750 7.927 7.750 7.766 1,641 -0.01(-0.10%)
Apr 11, 2005 8.132 8.132 7.774 7.774 11,856 -0.10(-1.28%)
Apr 08, 2005 8.131 8.132 7.874 7.874 2,933 -0.28(-3.41%)
Apr 07, 2005 8.152 8.152 8.043 8.152 5,071 +0.21(+2.64%)
Apr 06, 2005 7.870 8.103 7.870 7.943 7,415 -0.21(-2.57%)
Apr 05, 2005 8.152 8.152 8.152 8.152 238 +0.40(+5.19%)
Apr 04, 2005 7.750 7.750 7.750 7.750 4,073 -0.08(-0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.