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

Eagle Bancorp Inc (NQ: EGBN )

20.72 +0.02 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2004 5.881 5.881 5.775 5.775 1,490 +0.00(+0.05%)
May 27, 2004 5.880 5.880 5.772 5.772 1,738 -0.08(-1.38%)
May 26, 2004 5.877 5.878 5.853 5.853 2,235 +0.00(+0.00%)
May 25, 2004 5.732 5.853 5.732 5.853 1,242 +0.11(+1.94%)
May 24, 2004 6.035 6.035 5.741 5.741 5,713 -0.29(-4.87%)
May 21, 2004 6.035 6.035 6.035 6.035 0 +0.00(+0.00%)
May 20, 2004 5.899 6.035 5.899 6.035 3,477 -0.02(-0.26%)
May 19, 2004 5.803 6.054 5.729 6.051 8,694 +0.15(+2.52%)
May 18, 2004 5.943 6.008 5.744 5.902 6,706 +0.17(+3.03%)
May 17, 2004 5.729 5.729 5.729 5.729 248 -0.08(-1.33%)
May 14, 2004 5.806 5.806 5.806 5.806 0 +0.00(+0.00%)
May 13, 2004 5.806 5.806 5.806 5.806 0 +0.00(+0.00%)
May 12, 2004 5.752 5.958 5.729 5.806 6,955 +0.01(+0.11%)
May 11, 2004 5.723 5.806 5.682 5.800 15,649 +0.22(+4.00%)
May 10, 2004 5.574 5.713 5.574 5.577 8,694 -0.03(-0.50%)
May 07, 2004 5.605 5.605 5.605 5.605 993 +0.03(+0.56%)
May 06, 2004 5.555 5.574 5.543 5.574 5,961 -0.12(-2.17%)
May 05, 2004 5.401 5.698 5.401 5.698 7,700 +0.36(+6.67%)
May 04, 2004 5.267 5.342 5.267 5.342 1,738 +0.07(+1.41%)
May 03, 2004 5.267 5.267 5.267 5.267 248 -0.13(-2.47%)
Apr 30, 2004 5.401 5.401 5.401 5.401 0 +0.00(+0.00%)
Apr 29, 2004 5.401 5.401 5.401 5.401 248 +0.06(+1.10%)
Apr 28, 2004 5.187 5.342 5.187 5.342 10,184 -0.07(-1.37%)
Apr 27, 2004 5.438 5.481 5.280 5.416 7,700 -0.08(-1.41%)
Apr 26, 2004 5.494 5.494 5.494 5.494 248 +0.00(+0.00%)
Apr 23, 2004 5.438 5.494 5.438 5.494 496 +0.04(+0.74%)
Apr 22, 2004 5.497 5.525 5.453 5.453 8,942 -0.03(-0.56%)
Apr 21, 2004 5.652 5.652 5.481 5.484 2,484 -0.24(-4.22%)
Apr 20, 2004 5.686 5.726 5.686 5.726 1,490 -0.12(-2.12%)
Apr 19, 2004 5.881 5.881 5.689 5.850 14,655 +0.16(+2.83%)
Apr 16, 2004 5.849 5.849 5.689 5.689 2,235 -0.19(-3.26%)
Apr 15, 2004 5.881 5.881 5.881 5.881 248 -0.00(-0.05%)
Apr 14, 2004 5.995 5.998 5.884 5.884 3,477 -0.20(-3.21%)
Apr 13, 2004 6.026 6.079 6.008 6.079 4,222 +0.05(+0.87%)
Apr 12, 2004 6.026 6.026 6.026 6.026 496 -0.01(-0.21%)
Apr 08, 2004 6.039 6.039 6.039 6.039 1,738 -0.13(-2.16%)
Apr 07, 2004 6.172 6.172 6.172 6.172 0 +0.00(+0.00%)
Apr 06, 2004 6.172 6.172 6.172 6.172 248 +0.09(+1.42%)
Apr 05, 2004 6.085 6.085 6.085 6.085 0 +0.00(+0.00%)
Apr 02, 2004 6.085 6.085 6.085 6.085 0 +0.00(+0.00%)
Apr 01, 2004 6.088 6.091 6.085 6.085 3,726 +0.02(+0.26%)
Mar 31, 2004 6.070 6.070 6.070 6.070 0 +0.00(+0.00%)
Mar 30, 2004 6.070 6.070 6.070 6.070 496 -0.11(-1.75%)
Mar 29, 2004 6.082 6.178 6.082 6.178 6,706 +0.15(+2.52%)
Mar 26, 2004 6.116 6.116 6.026 6.026 2,732 -0.03(-0.46%)
Mar 25, 2004 6.054 6.054 6.054 6.054 248 -0.02(-0.36%)
Mar 24, 2004 6.076 6.076 6.076 6.076 0 +0.00(+0.00%)
Mar 23, 2004 6.178 6.178 6.045 6.076 4,222 -0.01(-0.15%)
Mar 22, 2004 6.094 6.094 6.085 6.085 745 -0.09(-1.50%)
Mar 19, 2004 6.178 6.178 6.178 6.178 1,490 +0.00(+0.00%)
Mar 18, 2004 6.178 6.178 6.178 6.178 0 +0.00(+0.00%)
Mar 17, 2004 6.178 6.178 6.178 6.178 993 +0.00(+0.00%)
Mar 16, 2004 6.091 6.178 6.091 6.178 3,726 -0.02(-0.25%)
Mar 15, 2004 6.085 6.193 6.085 6.193 2,732 +0.11(+1.78%)
Mar 12, 2004 6.023 6.085 6.023 6.085 1,242 -0.11(-1.75%)
Mar 11, 2004 6.193 6.193 6.193 6.193 3,726 +0.00(+0.00%)
Mar 10, 2004 6.113 6.193 6.107 6.193 7,203 +0.11(+1.73%)
Mar 09, 2004 6.048 6.100 6.008 6.088 2,980 +0.00(+0.05%)
Mar 08, 2004 6.073 6.085 6.073 6.085 2,484 +0.02(+0.26%)
Mar 05, 2004 6.070 6.070 6.070 6.070 0 +0.00(+0.00%)
Mar 04, 2004 6.069 6.070 6.069 6.070 496 +0.00(+0.05%)
Mar 03, 2004 6.066 6.066 6.066 6.066 745 +0.03(+0.56%)
Mar 02, 2004 6.104 6.104 5.992 6.032 19,375 -0.07(-1.17%)
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.