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 (%)
Feb 28, 2006 8.795 8.796 8.795 8.796 955 -0.08(-0.91%)
Feb 27, 2006 8.756 8.877 8.716 8.877 1,895 +0.16(+1.85%)
Feb 24, 2006 8.716 8.716 8.716 8.716 859 -0.13(-1.50%)
Feb 23, 2006 8.696 8.849 8.696 8.849 5,978 +0.01(+0.14%)
Feb 22, 2006 8.857 8.877 8.768 8.836 11,036 +0.08(+0.92%)
Feb 21, 2006 8.832 8.836 8.655 8.756 9,800 +0.13(+1.54%)
Feb 17, 2006 8.615 8.836 8.615 8.623 11,602 +0.01(+0.09%)
Feb 16, 2006 8.760 8.776 8.615 8.615 13,375 -0.14(-1.65%)
Feb 15, 2006 8.796 8.917 8.659 8.760 20,565 -0.04(-0.41%)
Feb 14, 2006 8.840 8.945 8.756 8.796 27,192 -0.12(-1.35%)
Feb 13, 2006 8.948 8.953 8.917 8.917 7,375 -0.04(-0.45%)
Feb 10, 2006 8.957 9.126 8.953 8.957 7,069 +0.00(+0.00%)
Feb 09, 2006 9.146 9.146 8.957 8.957 15,483 -0.30(-3.22%)
Feb 08, 2006 9.255 9.255 9.255 9.255 364 +0.11(+1.19%)
Feb 07, 2006 9.146 9.146 9.146 9.146 0 +0.00(+0.00%)
Feb 06, 2006 9.150 9.150 9.146 9.146 384 -0.11(-1.22%)
Feb 03, 2006 9.219 9.259 9.187 9.259 10,142 +0.00(+0.00%)
Feb 02, 2006 9.219 9.332 9.219 9.259 2,600 +0.04(+0.44%)
Feb 01, 2006 9.146 9.219 9.146 9.219 2,745 +0.07(+0.79%)
Jan 31, 2006 9.146 9.146 9.146 9.146 0 +0.00(+0.00%)
Jan 30, 2006 9.255 9.328 9.146 9.146 3,084 +0.06(+0.62%)
Jan 27, 2006 9.203 9.203 9.090 9.090 4,394 -0.17(-1.78%)
Jan 26, 2006 8.957 9.259 8.764 9.255 6,211 +0.14(+1.59%)
Jan 25, 2006 9.110 9.331 9.110 9.110 1,081 -0.09(-0.96%)
Jan 24, 2006 9.199 9.199 9.199 9.199 0 +0.00(+0.00%)
Jan 23, 2006 9.199 9.199 9.199 9.199 191 -0.06(-0.65%)
Jan 20, 2006 9.098 9.259 9.098 9.259 4,203 +0.20(+2.18%)
Jan 19, 2006 9.118 9.336 9.058 9.062 4,551 +0.10(+1.08%)
Jan 18, 2006 9.058 9.058 8.965 8.965 6,215 -0.10(-1.07%)
Jan 17, 2006 9.122 9.360 9.002 9.062 11,178 -0.06(-0.71%)
Jan 13, 2006 9.432 9.432 9.126 9.126 452 -0.14(-1.48%)
Jan 12, 2006 9.396 9.396 9.263 9.263 1,146 +0.13(+1.45%)
Jan 11, 2006 9.436 9.436 9.094 9.130 11,338 -0.29(-3.03%)
Jan 10, 2006 9.259 9.416 9.259 9.416 2,887 +0.14(+1.56%)
Jan 09, 2006 9.259 9.360 9.259 9.271 11,403 +0.21(+2.26%)
Jan 06, 2006 9.299 9.513 9.066 9.066 27,524 -0.31(-3.35%)
Jan 05, 2006 9.380 9.380 9.380 9.380 4,966 +0.00(+0.00%)
Jan 04, 2006 9.418 9.452 9.380 9.380 15,773 +0.06(+0.65%)
Jan 03, 2006 9.722 9.722 9.320 9.320 5,762 +0.00(+0.00%)
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%)
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.