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

Eagle Bancorp Inc (NQ: EGBN )

20.31 -0.19 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 31, 2007 8.583 8.586 8.511 8.518 1,863 -0.04(-0.48%)
Oct 30, 2007 8.429 8.981 8.429 8.559 11,398 +0.18(+2.11%)
Oct 29, 2007 8.606 8.606 8.185 8.382 5,038 +0.10(+1.23%)
Oct 26, 2007 8.035 8.457 8.035 8.280 11,713 +0.14(+1.76%)
Oct 25, 2007 8.076 8.137 7.960 8.137 3,502 +0.05(+0.67%)
Oct 24, 2007 8.287 8.287 7.661 8.083 26,352 -0.31(-3.73%)
Oct 23, 2007 8.606 9.076 8.334 8.395 14,269 -0.23(-2.68%)
Oct 22, 2007 8.776 8.804 8.613 8.627 10,876 -0.17(-1.93%)
Oct 19, 2007 9.065 9.137 8.797 8.797 1,616 -0.05(-0.54%)
Oct 18, 2007 8.776 8.879 8.763 8.844 2,939 -0.26(-2.84%)
Oct 17, 2007 9.375 9.423 9.103 9.103 11,464 -0.01(-0.07%)
Oct 16, 2007 9.035 9.110 9.035 9.110 893 +0.01(+0.15%)
Oct 15, 2007 9.144 9.144 9.096 9.096 293 -0.05(-0.59%)
Oct 12, 2007 9.157 9.164 9.015 9.151 6,798 -0.10(-1.10%)
Oct 11, 2007 9.423 9.423 9.076 9.253 5,758 -0.17(-1.81%)
Oct 10, 2007 9.443 9.491 9.341 9.423 2,278 +0.00(+0.00%)
Oct 09, 2007 9.423 9.423 9.423 9.423 1,072 +0.03(+0.36%)
Oct 08, 2007 9.396 9.396 9.185 9.389 4,003 +0.10(+1.10%)
Oct 05, 2007 9.287 9.287 9.042 9.287 7,165 +0.14(+1.56%)
Oct 04, 2007 9.144 9.144 9.144 9.144 146 -0.07(-0.72%)
Oct 03, 2007 8.940 9.211 8.749 9.211 1,616 -0.04(-0.46%)
Oct 02, 2007 9.117 9.355 8.966 9.253 10,262 +0.16(+1.80%)
Oct 01, 2007 8.844 9.089 8.844 9.089 26,401 +0.07(+0.75%)
Sep 28, 2007 8.967 9.103 8.899 9.021 3,836 +0.23(+2.63%)
Sep 27, 2007 8.844 8.844 8.674 8.790 7,165 -0.19(-2.12%)
Sep 26, 2007 9.001 9.001 8.851 8.981 1,396 -0.15(-1.64%)
Sep 25, 2007 8.967 9.185 8.967 9.130 3,821 +0.16(+1.82%)
Sep 24, 2007 8.947 8.967 8.947 8.967 1,469 +0.05(+0.61%)
Sep 21, 2007 9.015 9.103 8.844 8.913 5,088 +0.07(+0.77%)
Sep 20, 2007 9.035 9.035 8.776 8.844 17,477 -0.12(-1.37%)
Sep 19, 2007 9.015 9.015 8.968 8.968 17,564 +0.04(+0.47%)
Sep 18, 2007 8.879 8.926 8.674 8.926 4,788 -0.04(-0.46%)
Sep 17, 2007 9.217 9.217 8.879 8.967 16,720 -0.22(-2.37%)
Sep 14, 2007 9.259 9.273 9.185 9.185 3,677 +0.01(+0.15%)
Sep 13, 2007 9.328 9.328 9.110 9.171 14,845 -0.29(-3.09%)
Sep 12, 2007 9.436 9.464 9.334 9.464 31,457 -0.12(-1.21%)
Sep 11, 2007 9.729 9.736 9.423 9.579 16,792 -0.12(-1.19%)
Sep 10, 2007 9.865 9.865 9.606 9.695 3,821 +0.00(+0.00%)
Sep 07, 2007 9.647 9.695 9.525 9.695 4,678 -0.03(-0.35%)
Sep 06, 2007 9.729 9.729 9.729 9.729 445 +0.05(+0.56%)
Sep 05, 2007 9.382 9.736 9.382 9.675 20,079 -0.02(-0.21%)
Sep 04, 2007 9.532 10.06 9.525 9.695 43,220 +0.17(+1.79%)
Aug 31, 2007 9.831 9.831 9.525 9.525 7,513 -0.20(-2.03%)
Aug 30, 2007 9.817 9.824 9.722 9.722 1,284 -0.00(-0.03%)
Aug 29, 2007 9.725 9.725 9.725 9.725 0 +0.00(+0.00%)
Aug 28, 2007 9.790 9.790 9.634 9.725 2,498 -0.04(-0.39%)
Aug 27, 2007 9.981 10.20 9.763 9.763 29,837 +0.34(+3.64%)
Aug 24, 2007 9.355 9.983 9.355 9.420 11,232 +0.07(+0.70%)
Aug 23, 2007 9.355 9.423 9.001 9.355 5,198 -0.05(-0.58%)
Aug 22, 2007 9.865 9.865 9.409 9.409 3,380 -0.51(-5.14%)
Aug 21, 2007 9.865 9.953 9.865 9.919 1,896 +0.00(+0.00%)
Aug 20, 2007 10.02 10.16 9.899 9.919 10,141 -0.10(-0.95%)
Aug 17, 2007 10.01 10.01 10.01 10.01 1,168 -0.02(-0.20%)
Aug 16, 2007 10.41 10.42 9.947 10.04 9,528 -0.43(-4.10%)
Aug 15, 2007 10.21 10.50 10.17 10.46 2,319 +0.35(+3.50%)
Aug 14, 2007 10.11 10.11 10.11 10.11 293 -0.22(-2.11%)
Aug 13, 2007 10.54 10.54 10.21 10.33 1,991 +0.36(+3.62%)
Aug 10, 2007 9.967 9.967 9.967 9.967 10,399 -0.07(-0.68%)
Aug 09, 2007 9.933 10.48 9.933 10.04 19,071 +0.03(+0.34%)
Aug 08, 2007 9.967 10.00 9.967 10.00 467 +0.01(+0.07%)
Aug 07, 2007 10.11 10.11 9.906 9.994 4,380 -0.27(-2.59%)
Aug 06, 2007 10.55 10.55 9.777 10.26 72,571 -0.37(-3.52%)
Aug 03, 2007 10.70 10.80 10.55 10.63 3,821 -0.12(-1.08%)
Aug 02, 2007 10.75 10.75 10.75 10.75 0 +0.00(+0.00%)
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.