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

Eagle Bancorp Inc (NQ: EGBN )

18.59 -0.53 (-2.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2005 9.557 9.561 9.557 9.561 1,557 +0.04(+0.38%)
Nov 29, 2005 9.541 9.638 9.460 9.525 3,941 -0.04(-0.38%)
Nov 28, 2005 9.460 9.561 9.460 9.561 2,270 +0.10(+1.06%)
Nov 25, 2005 9.460 9.460 9.460 9.460 0 +0.00(+0.00%)
Nov 23, 2005 9.460 9.460 9.460 9.460 0 +0.00(+0.00%)
Nov 22, 2005 9.474 9.474 9.460 9.460 496 +0.04(+0.43%)
Nov 21, 2005 9.481 9.481 9.420 9.420 857 -0.14(-1.47%)
Nov 18, 2005 9.561 9.561 9.561 9.561 955 +0.06(+0.68%)
Nov 17, 2005 9.501 9.593 9.460 9.497 3,966 +0.04(+0.38%)
Nov 16, 2005 9.460 9.460 9.460 9.460 382 -0.04(-0.42%)
Nov 15, 2005 9.509 9.638 9.456 9.501 5,965 +0.05(+0.51%)
Nov 14, 2005 9.501 9.621 9.436 9.452 8,913 +0.02(+0.26%)
Nov 11, 2005 9.501 9.613 9.428 9.428 5,923 -0.20(-2.09%)
Nov 10, 2005 9.420 9.630 9.420 9.630 5,541 +0.12(+1.23%)
Nov 09, 2005 9.497 9.630 9.420 9.513 12,160 +0.01(+0.08%)
Nov 08, 2005 9.400 9.601 9.380 9.505 5,342 -0.02(-0.17%)
Nov 07, 2005 9.630 9.630 9.396 9.521 4,605 -0.11(-1.13%)
Nov 04, 2005 9.625 9.630 9.625 9.630 389 +0.19(+2.05%)
Nov 03, 2005 9.456 9.625 9.380 9.436 18,918 -0.07(-0.76%)
Nov 02, 2005 9.481 9.541 9.360 9.509 7,438 +0.05(+0.51%)
Nov 01, 2005 9.380 9.517 9.380 9.460 6,653 +0.12(+1.25%)
Oct 31, 2005 9.380 9.481 9.332 9.344 8,115 -0.03(-0.30%)
Oct 28, 2005 9.380 9.513 9.320 9.372 10,509 -0.12(-1.23%)
Oct 27, 2005 9.356 9.489 9.287 9.489 9,171 +0.15(+1.59%)
Oct 26, 2005 9.436 9.440 9.279 9.340 4,175 -0.04(-0.43%)
Oct 25, 2005 9.356 9.517 9.287 9.380 17,006 +0.00(+0.00%)
Oct 24, 2005 9.521 9.521 9.352 9.380 3,439 +0.06(+0.60%)
Oct 21, 2005 9.328 9.328 9.324 9.324 573 +0.02(+0.26%)
Oct 20, 2005 9.372 9.473 9.231 9.299 11,464 -0.12(-1.32%)
Oct 19, 2005 9.424 9.424 9.424 9.424 573 +0.27(+2.90%)
Oct 18, 2005 9.159 9.404 9.159 9.159 6,422 -0.05(-0.52%)
Oct 17, 2005 9.247 9.416 9.187 9.207 4,706 -0.14(-1.51%)
Oct 14, 2005 9.416 9.416 9.348 9.348 382 +0.15(+1.66%)
Oct 13, 2005 9.078 9.324 9.062 9.195 8,617 +0.04(+0.48%)
Oct 12, 2005 9.424 9.424 9.006 9.150 19,442 -0.45(-4.70%)
Oct 11, 2005 9.372 9.601 9.283 9.601 3,796 +0.16(+1.71%)
Oct 10, 2005 9.311 9.561 9.283 9.440 22,604 -0.02(-0.21%)
Oct 07, 2005 9.364 9.577 9.307 9.460 5,923 +0.18(+1.95%)
Oct 06, 2005 9.360 9.509 9.279 9.279 14,522 -0.10(-1.04%)
Oct 05, 2005 9.380 9.565 9.279 9.377 10,897 -0.26(-2.70%)
Oct 04, 2005 9.360 9.638 9.195 9.638 2,292 +0.10(+1.06%)
Oct 03, 2005 9.628 9.642 9.444 9.537 13,043 -0.12(-1.21%)
Sep 30, 2005 9.159 9.654 8.816 9.654 8,032 +0.64(+7.10%)
Sep 29, 2005 8.744 9.014 8.744 9.014 11,036 +0.14(+1.59%)
Sep 28, 2005 8.889 8.901 8.679 8.873 8,216 -0.02(-0.23%)
Sep 27, 2005 8.957 8.961 8.893 8.893 1,719 -0.06(-0.72%)
Sep 26, 2005 8.961 8.961 8.957 8.957 794 -0.10(-1.16%)
Sep 23, 2005 9.062 9.364 8.957 9.062 5,472 -0.30(-3.22%)
Sep 22, 2005 9.179 9.364 9.179 9.364 6,437 +0.31(+3.38%)
Sep 21, 2005 9.183 9.183 9.058 9.058 812 -0.31(-3.27%)
Sep 20, 2005 9.493 9.493 9.259 9.364 6,156 -0.23(-2.35%)
Sep 19, 2005 9.782 9.782 9.581 9.589 8,044 -0.07(-0.75%)
Sep 16, 2005 9.493 9.670 9.493 9.662 4,853 -0.08(-0.85%)
Sep 15, 2005 9.762 9.762 9.440 9.744 13,618 +0.08(+0.85%)
Sep 14, 2005 9.561 9.762 9.561 9.662 4,012 +0.10(+1.05%)
Sep 13, 2005 9.601 10.06 9.537 9.561 21,114 -0.20(-2.06%)
Sep 12, 2005 9.408 9.762 9.408 9.762 3,821 +0.17(+1.80%)
Sep 09, 2005 9.259 9.630 9.259 9.589 10,578 +0.23(+2.45%)
Sep 08, 2005 9.352 9.561 9.259 9.360 13,773 -0.19(-2.02%)
Sep 07, 2005 9.553 9.553 9.553 9.553 0 +0.00(+0.00%)
Sep 06, 2005 9.477 9.557 9.311 9.553 9,362 +0.08(+0.80%)
Sep 02, 2005 9.380 9.525 9.311 9.477 18,567 +0.17(+1.86%)
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.