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 (%)
Dec 30, 2005 9.320 9.320 9.320 9.320 0 +0.00(+0.00%)
Dec 29, 2005 9.320 9.320 9.320 9.320 0 +0.00(+0.00%)
Dec 28, 2005 9.357 9.357 9.320 9.320 573 -0.04(-0.43%)
Dec 27, 2005 9.360 9.360 9.360 9.360 764 -0.06(-0.64%)
Dec 23, 2005 9.420 9.420 9.420 9.420 0 +0.00(+0.00%)
Dec 22, 2005 9.420 9.420 9.420 9.420 1,849 +0.06(+0.65%)
Dec 21, 2005 9.388 9.388 9.360 9.360 3,534 +0.00(+0.00%)
Dec 20, 2005 9.388 9.388 9.360 9.360 766 -0.00(-0.04%)
Dec 19, 2005 9.412 9.617 9.360 9.364 7,685 -0.05(-0.56%)
Dec 16, 2005 9.477 9.617 9.392 9.417 16,662 -0.11(-1.18%)
Dec 15, 2005 9.541 9.541 9.412 9.529 5,256 -0.01(-0.13%)
Dec 14, 2005 9.541 9.541 9.541 9.541 0 +0.00(+0.00%)
Dec 13, 2005 9.541 9.541 9.541 9.541 573 +0.00(+0.00%)
Dec 12, 2005 9.460 9.541 9.460 9.541 2,463 +0.12(+1.28%)
Dec 09, 2005 9.420 9.420 9.420 9.420 1,322 -0.03(-0.34%)
Dec 08, 2005 9.505 9.505 9.452 9.452 382 +0.03(+0.30%)
Dec 07, 2005 9.437 9.505 9.424 9.424 5,159 +0.00(+0.00%)
Dec 06, 2005 9.424 9.537 9.424 9.424 1,184 -0.10(-1.10%)
Dec 05, 2005 9.460 9.529 9.460 9.529 1,570 +0.07(+0.72%)
Dec 02, 2005 9.561 9.561 9.460 9.460 3,154 -0.00(-0.04%)
Dec 01, 2005 9.464 9.464 9.464 9.464 319 -0.10(-1.01%)
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%)
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.