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 UNCHANGED
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 (%)
Dec 31, 2004 6.335 6.348 6.335 6.348 4,968 -0.05(-0.73%)
Dec 30, 2004 6.395 6.395 6.395 6.395 0 +0.00(+0.00%)
Dec 29, 2004 6.317 6.395 6.317 6.395 3,477 +0.06(+0.95%)
Dec 28, 2004 6.349 6.349 6.334 6.334 2,732 -0.01(-0.22%)
Dec 27, 2004 6.348 6.348 6.348 6.348 248 -0.11(-1.73%)
Dec 23, 2004 6.349 6.460 6.348 6.460 5,464 +0.11(+1.76%)
Dec 22, 2004 6.500 6.500 6.348 6.348 2,484 +0.00(+0.00%)
Dec 21, 2004 6.348 6.426 6.305 6.348 15,649 -0.12(-1.87%)
Dec 20, 2004 6.333 6.469 6.333 6.469 30,801 +0.12(+1.90%)
Dec 17, 2004 6.348 6.348 6.348 6.348 0 +0.00(+0.00%)
Dec 16, 2004 6.348 6.348 6.348 6.348 2,732 +0.00(+0.00%)
Dec 15, 2004 6.348 6.348 6.348 6.348 0 +0.00(+0.00%)
Dec 14, 2004 6.348 6.348 6.333 6.348 3,726 +0.00(+0.00%)
Dec 13, 2004 6.348 6.348 6.320 6.348 7,700 +0.02(+0.24%)
Dec 10, 2004 6.333 6.333 6.333 6.333 1,242 -0.02(-0.39%)
Dec 09, 2004 6.358 6.358 6.358 6.358 0 +0.00(+0.00%)
Dec 08, 2004 6.352 6.358 6.352 6.358 1,242 -0.13(-2.00%)
Dec 07, 2004 6.418 6.488 6.351 6.488 4,471 +0.14(+2.15%)
Dec 06, 2004 6.351 6.351 6.351 6.351 745 -0.06(-0.87%)
Dec 03, 2004 6.426 6.426 6.407 6.407 1,242 -0.02(-0.29%)
Dec 02, 2004 6.410 6.426 6.410 6.426 19,872 +0.07(+1.17%)
Dec 01, 2004 6.351 6.351 6.351 6.351 0 +0.00(+0.00%)
Nov 30, 2004 6.354 6.354 6.351 6.351 496 -0.07(-1.06%)
Nov 29, 2004 6.419 6.419 6.419 6.419 0 +0.00(+0.00%)
Nov 26, 2004 6.419 6.419 6.419 6.419 0 +0.00(+0.00%)
Nov 24, 2004 6.348 6.488 6.348 6.419 4,719 +0.07(+1.12%)
Nov 23, 2004 6.426 6.426 6.348 6.348 2,484 -0.08(-1.20%)
Nov 22, 2004 6.425 6.425 6.425 6.425 0 +0.00(+0.00%)
Nov 19, 2004 6.425 6.425 6.425 6.425 0 +0.00(+0.00%)
Nov 18, 2004 6.425 6.425 6.425 6.425 248 +0.08(+1.21%)
Nov 17, 2004 6.367 6.367 6.348 6.348 8,694 -0.05(-0.73%)
Nov 16, 2004 6.301 6.395 6.289 6.395 9,687 +0.10(+1.52%)
Nov 15, 2004 6.209 6.299 6.209 6.299 11,426 +0.02(+0.25%)
Nov 12, 2004 6.283 6.283 6.283 6.283 248 +0.04(+0.69%)
Nov 11, 2004 6.193 6.240 6.156 6.240 6,955 +0.17(+2.81%)
Nov 10, 2004 6.070 6.070 6.070 6.070 248 -0.12(-2.00%)
Nov 09, 2004 6.243 6.423 6.042 6.193 10,184 +0.03(+0.56%)
Nov 08, 2004 6.237 6.237 6.039 6.159 6,458 -0.16(-2.51%)
Nov 05, 2004 6.358 6.404 6.240 6.317 21,362 -0.03(-0.54%)
Nov 04, 2004 6.506 6.587 6.203 6.351 42,973 +0.31(+5.18%)
Nov 03, 2004 6.039 6.116 6.032 6.039 19,375 +0.00(+0.00%)
Nov 02, 2004 6.008 6.039 6.008 6.039 1,242 +0.03(+0.57%)
Nov 01, 2004 5.899 6.005 5.899 6.005 4,968 +0.12(+2.05%)
Oct 29, 2004 5.884 5.915 5.884 5.884 23,846 +0.00(+0.00%)
Oct 28, 2004 5.884 5.884 5.884 5.884 7,948 +0.00(+0.00%)
Oct 27, 2004 5.871 5.884 5.871 5.884 1,987 +0.02(+0.26%)
Oct 26, 2004 5.859 5.868 5.859 5.868 496 +0.05(+0.85%)
Oct 25, 2004 5.819 5.819 5.809 5.819 2,235 +0.06(+0.97%)
Oct 22, 2004 5.763 5.763 5.763 5.763 248 -0.03(-0.48%)
Oct 21, 2004 5.763 5.791 5.763 5.791 745 +0.03(+0.48%)
Oct 20, 2004 5.763 5.763 5.763 5.763 0 +0.00(+0.00%)
Oct 19, 2004 5.881 5.881 5.763 5.763 11,178 -0.12(-2.05%)
Oct 18, 2004 5.769 5.884 5.760 5.884 6,458 +0.19(+3.26%)
Oct 15, 2004 5.853 5.884 5.484 5.698 46,202 -0.24(-3.97%)
Oct 14, 2004 5.884 5.933 5.884 5.933 1,987 +0.08(+1.38%)
Oct 13, 2004 5.853 5.853 5.853 5.853 1,490 -0.09(-1.56%)
Oct 12, 2004 5.946 5.946 5.946 5.946 0 +0.00(+0.00%)
Oct 11, 2004 5.884 5.955 5.868 5.946 4,968 +0.06(+0.95%)
Oct 08, 2004 5.884 5.899 5.884 5.890 2,484 +0.02(+0.37%)
Oct 07, 2004 5.896 5.896 5.868 5.868 8,694 -0.08(-1.35%)
Oct 06, 2004 5.949 5.949 5.949 5.949 0 +0.00(+0.00%)
Oct 05, 2004 5.949 5.949 5.924 5.949 2,980 +0.00(+0.05%)
Oct 04, 2004 5.822 5.946 5.822 5.946 5,961 +0.12(+2.13%)
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.