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, 2009 7.596 7.836 7.836 7.836 60,263 +0.05(+0.67%)
Dec 30, 2009 7.708 7.821 7.409 7.783 73,258 +0.06(+0.78%)
Dec 29, 2009 7.514 7.783 7.514 7.723 50,371 -0.01(-0.10%)
Dec 28, 2009 7.678 7.813 7.671 7.731 22,974 +0.02(+0.29%)
Dec 24, 2009 7.656 7.753 7.656 7.708 16,631 +0.04(+0.49%)
Dec 23, 2009 7.686 7.791 7.663 7.671 29,474 -0.03(-0.39%)
Dec 22, 2009 7.783 7.783 7.446 7.701 45,239 -0.09(-1.15%)
Dec 21, 2009 7.813 7.830 7.768 7.791 46,479 -0.03(-0.38%)
Dec 18, 2009 7.895 7.895 7.768 7.821 189,813 +0.04(+0.48%)
Dec 17, 2009 7.895 8.075 7.783 7.783 137,006 -0.10(-1.23%)
Dec 16, 2009 7.858 8.045 7.813 7.880 141,051 +0.06(+0.77%)
Dec 15, 2009 8.060 8.060 7.783 7.821 94,382 -0.20(-2.52%)
Dec 14, 2009 7.970 8.075 7.768 8.023 34,249 +0.05(+0.66%)
Dec 11, 2009 7.895 8.112 7.806 7.970 162,549 +0.10(+1.33%)
Dec 10, 2009 8.157 8.232 7.858 7.865 81,051 -0.26(-3.22%)
Dec 09, 2009 8.008 8.195 7.783 8.127 77,142 +0.27(+3.43%)
Dec 08, 2009 8.023 8.150 7.828 7.858 44,039 -0.20(-2.51%)
Dec 07, 2009 8.008 8.060 7.828 8.060 28,240 +0.07(+0.94%)
Dec 04, 2009 7.918 8.023 7.783 7.985 136,807 +0.15(+1.91%)
Dec 03, 2009 7.738 7.933 7.708 7.836 79,936 +0.13(+1.65%)
Dec 02, 2009 7.693 8.202 7.596 7.708 158,692 -0.01(-0.10%)
Dec 01, 2009 7.349 7.925 7.349 7.716 240,022 +0.40(+5.53%)
Nov 30, 2009 6.885 7.327 6.870 7.312 69,082 +0.44(+6.43%)
Nov 27, 2009 7.259 7.259 6.870 6.870 23,154 -0.47(-6.42%)
Nov 25, 2009 7.387 7.431 7.244 7.342 29,998 -0.06(-0.81%)
Nov 24, 2009 7.297 7.409 7.102 7.401 32,713 +0.07(+0.92%)
Nov 23, 2009 7.057 7.334 7.057 7.334 35,866 +0.31(+4.48%)
Nov 20, 2009 6.825 7.087 6.825 7.020 43,511 +0.21(+3.08%)
Nov 19, 2009 7.244 7.282 6.780 6.810 40,940 -0.46(-6.28%)
Nov 18, 2009 7.192 7.297 6.870 7.267 27,771 +0.04(+0.52%)
Nov 17, 2009 6.960 7.229 6.803 7.229 51,974 +0.27(+3.87%)
Nov 16, 2009 6.795 6.960 6.795 6.960 42,467 +0.21(+3.10%)
Nov 13, 2009 6.735 6.923 6.698 6.750 49,322 +0.02(+0.33%)
Nov 12, 2009 6.945 6.945 6.698 6.728 45,120 -0.09(-1.32%)
Nov 11, 2009 6.840 6.878 6.735 6.818 27,909 +0.02(+0.33%)
Nov 10, 2009 6.975 6.975 6.795 6.795 32,968 -0.16(-2.37%)
Nov 09, 2009 6.975 6.975 6.758 6.960 36,473 +0.02(+0.32%)
Nov 06, 2009 6.885 6.945 6.750 6.937 17,028 +0.01(+0.22%)
Nov 05, 2009 6.780 6.982 6.780 6.923 29,809 +0.18(+2.66%)
Nov 04, 2009 6.967 7.035 6.743 6.743 71,477 -0.19(-2.70%)
Nov 03, 2009 6.893 7.035 6.735 6.930 73,338 +0.13(+1.87%)
Nov 02, 2009 7.027 7.162 6.653 6.803 46,549 -0.19(-2.78%)
Oct 30, 2009 6.930 7.042 6.780 6.997 84,054 +0.06(+0.86%)
Oct 29, 2009 7.192 7.192 6.878 6.937 45,454 -0.19(-2.63%)
Oct 28, 2009 6.840 7.192 6.840 7.125 42,462 +0.28(+4.04%)
Oct 27, 2009 6.937 6.937 6.810 6.848 86,958 -0.08(-1.19%)
Oct 26, 2009 7.027 7.102 6.773 6.930 84,294 -0.13(-1.91%)
Oct 23, 2009 7.192 7.297 6.960 7.065 249,285 +0.14(+2.05%)
Oct 22, 2009 6.900 6.990 6.855 6.923 109,766 +0.04(+0.54%)
Oct 21, 2009 6.900 7.101 6.810 6.885 69,062 -0.04(-0.54%)
Oct 20, 2009 6.949 7.027 6.915 6.923 44,371 +0.00(+0.00%)
Oct 19, 2009 6.967 6.982 6.863 6.923 28,056 -0.01(-0.11%)
Oct 16, 2009 7.042 7.042 6.810 6.930 43,758 -0.14(-2.01%)
Oct 15, 2009 6.915 7.297 6.878 7.072 231,394 +0.13(+1.83%)
Oct 14, 2009 7.050 7.057 6.795 6.945 74,980 +0.11(+1.64%)
Oct 13, 2009 6.975 7.095 6.810 6.833 61,892 -0.23(-3.28%)
Oct 12, 2009 6.952 7.087 6.923 7.065 31,522 -0.04(-0.53%)
Oct 09, 2009 7.117 7.184 6.990 7.102 27,510 -0.03(-0.42%)
Oct 08, 2009 7.140 7.177 6.952 7.132 146,834 +0.02(+0.32%)
Oct 07, 2009 6.945 7.125 6.945 7.110 39,620 +0.15(+2.15%)
Oct 06, 2009 6.960 6.975 6.773 6.960 59,578 +0.03(+0.43%)
Oct 05, 2009 6.975 6.975 6.825 6.930 59,024 -0.04(-0.64%)
Oct 02, 2009 7.005 7.035 6.735 6.975 110,177 +0.03(+0.43%)
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.