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 31, 2008 4.191 4.490 4.124 4.303 0 -0.19(-4.17%)
Dec 30, 2008 4.490 4.490 4.026 4.490 20,887 +0.04(+0.84%)
Dec 29, 2008 4.550 4.677 4.303 4.453 25,307 -0.22(-4.80%)
Dec 26, 2008 4.864 4.864 4.677 4.677 16,212 -0.26(-5.30%)
Dec 24, 2008 4.647 4.939 4.647 4.939 5,403 +0.30(+6.45%)
Dec 23, 2008 4.528 4.640 4.430 4.640 10,577 +0.10(+2.31%)
Dec 22, 2008 4.580 4.707 4.528 4.535 6,562 +0.04(+0.83%)
Dec 19, 2008 4.677 4.939 4.498 4.498 13,561 -0.26(-5.50%)
Dec 18, 2008 4.715 4.760 4.715 4.760 267 -0.07(-1.40%)
Dec 17, 2008 5.052 5.147 4.565 4.827 15,391 -0.22(-4.44%)
Dec 16, 2008 5.014 5.186 4.722 5.052 6,384 +0.48(+10.47%)
Dec 15, 2008 4.857 4.857 4.415 4.573 4,527 +0.19(+4.44%)
Dec 12, 2008 4.453 4.453 4.318 4.378 15,359 -0.22(-4.88%)
Dec 11, 2008 4.790 4.790 4.049 4.603 17,401 -0.19(-3.91%)
Dec 10, 2008 5.082 5.082 4.790 4.790 2,291 +0.00(+0.00%)
Dec 09, 2008 4.603 4.790 4.603 4.790 4,871 +0.00(+0.00%)
Dec 08, 2008 4.790 4.790 4.610 4.790 3,996 +0.19(+4.08%)
Dec 05, 2008 4.977 4.977 4.550 4.602 12,516 -0.10(-2.09%)
Dec 04, 2008 4.722 4.730 4.700 4.700 4,446 -0.05(-1.10%)
Dec 03, 2008 4.752 4.864 4.677 4.752 1,413 -0.10(-1.98%)
Dec 02, 2008 4.932 4.939 4.848 4.848 10,642 +0.06(+1.22%)
Dec 01, 2008 4.939 4.939 4.790 4.790 921 -0.00(-0.03%)
Nov 28, 2008 4.775 4.791 4.775 4.791 7,974 +0.11(+2.27%)
Nov 26, 2008 5.261 5.314 4.685 4.685 17,861 -0.55(-10.44%)
Nov 25, 2008 5.051 5.508 5.051 5.231 9,584 +0.37(+7.54%)
Nov 24, 2008 4.004 4.865 4.004 4.864 21,803 +0.21(+4.50%)
Nov 21, 2008 5.052 5.052 4.535 4.655 10,669 -0.51(-9.86%)
Nov 20, 2008 5.191 5.239 5.164 5.164 13,843 -0.04(-0.72%)
Nov 19, 2008 5.239 5.396 5.201 5.201 2,061 -0.20(-3.74%)
Nov 18, 2008 5.239 5.403 5.201 5.403 10,169 -0.01(-0.28%)
Nov 17, 2008 5.224 5.418 5.201 5.418 1,578 -0.19(-3.47%)
Nov 14, 2008 5.209 5.613 5.209 5.613 7,148 +0.01(+0.13%)
Nov 13, 2008 5.276 5.605 5.276 5.605 3,474 +0.33(+6.24%)
Nov 12, 2008 5.980 5.980 5.231 5.276 10,513 -0.15(-2.76%)
Nov 11, 2008 5.396 5.426 5.366 5.426 2,271 -0.43(-7.29%)
Nov 10, 2008 5.852 5.852 5.852 5.852 1,285 +0.00(+0.06%)
Nov 07, 2008 5.852 5.849 5.849 5.849 0 +0.00(+0.00%)
Nov 06, 2008 5.957 5.987 5.538 5.849 5,879 +0.24(+4.20%)
Nov 05, 2008 5.740 5.890 5.126 5.613 36,680 +1.05(+22.95%)
Nov 04, 2008 5.807 5.962 4.490 4.565 24,132 -1.42(-23.75%)
Nov 03, 2008 6.174 6.174 5.875 5.987 20,577 +0.16(+2.76%)
Oct 31, 2008 5.800 5.826 5.800 5.826 400 +0.03(+0.45%)
Oct 30, 2008 5.800 5.987 5.336 5.800 31,322 -0.15(-2.52%)
Oct 29, 2008 5.792 5.987 5.314 5.950 2,894 +0.71(+13.57%)
Oct 28, 2008 5.134 5.950 5.029 5.239 7,750 -0.31(-5.53%)
Oct 27, 2008 5.269 5.927 5.239 5.545 3,885 -0.40(-6.79%)
Oct 24, 2008 5.613 5.987 5.239 5.950 5,633 +0.00(+0.06%)
Oct 23, 2008 5.321 5.972 5.239 5.946 1,973 +0.71(+13.50%)
Oct 22, 2008 5.605 5.613 5.239 5.239 3,924 -0.01(-0.25%)
Oct 21, 2008 5.980 5.987 5.239 5.252 5,191 -0.66(-11.17%)
Oct 20, 2008 5.912 5.912 5.912 5.912 159 -0.07(-1.25%)
Oct 17, 2008 5.980 5.987 5.980 5.987 1,469 +0.03(+0.50%)
Oct 16, 2008 5.957 5.957 5.957 5.957 0 +0.00(+0.00%)
Oct 15, 2008 5.987 6.009 5.957 5.957 2,425 -0.32(-5.13%)
Oct 14, 2008 5.590 6.735 5.171 6.279 21,525 +1.12(+21.59%)
Oct 13, 2008 5.538 5.538 5.126 5.164 5,518 +0.07(+1.47%)
Oct 10, 2008 5.239 5.343 5.022 5.089 16,200 -0.15(-2.86%)
Oct 09, 2008 5.239 5.239 5.231 5.239 5,771 +0.00(+0.00%)
Oct 08, 2008 5.239 5.239 5.239 5.239 12,215 +0.30(+6.06%)
Oct 07, 2008 4.954 5.239 4.939 4.939 2,676 -0.15(-2.94%)
Oct 06, 2008 5.665 5.665 5.052 5.089 24,059 -0.56(-9.93%)
Oct 03, 2008 6.357 6.709 5.650 5.650 7,110 -0.37(-6.21%)
Oct 02, 2008 6.032 6.032 6.024 6.025 3,498 -0.06(-0.98%)
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.