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 (%)
Mar 31, 2010 8.966 9.183 8.741 8.868 69,507 -0.17(-1.90%)
Mar 30, 2010 8.951 9.355 8.921 9.040 16,208 -0.02(-0.25%)
Mar 29, 2010 8.981 9.078 8.719 9.063 39,878 +0.09(+1.00%)
Mar 26, 2010 9.407 9.519 8.868 8.973 132,356 -0.50(-5.29%)
Mar 25, 2010 9.692 9.692 9.430 9.474 23,703 -0.22(-2.24%)
Mar 24, 2010 9.549 9.714 9.549 9.692 52,970 +0.15(+1.57%)
Mar 23, 2010 9.160 9.706 9.011 9.542 37,463 +0.34(+3.74%)
Mar 22, 2010 9.123 9.235 9.018 9.198 37,236 +0.03(+0.33%)
Mar 19, 2010 9.257 9.295 9.045 9.168 87,745 -0.03(-0.33%)
Mar 18, 2010 9.235 9.280 9.063 9.198 47,247 -0.05(-0.57%)
Mar 17, 2010 9.385 9.407 9.033 9.250 49,373 -0.15(-1.59%)
Mar 16, 2010 9.160 9.415 9.011 9.400 50,360 +0.29(+3.20%)
Mar 15, 2010 9.093 9.257 8.849 9.108 151,098 -0.02(-0.25%)
Mar 12, 2010 9.108 9.175 8.913 9.130 33,223 +0.03(+0.33%)
Mar 11, 2010 9.055 9.168 8.846 9.100 39,132 +0.06(+0.66%)
Mar 10, 2010 9.272 9.272 9.018 9.040 22,397 -0.24(-2.58%)
Mar 09, 2010 9.355 9.407 9.033 9.280 103,074 -0.01(-0.08%)
Mar 08, 2010 9.280 9.385 9.115 9.287 50,276 -0.07(-0.80%)
Mar 05, 2010 9.325 9.467 9.078 9.362 87,577 +0.04(+0.40%)
Mar 04, 2010 9.160 9.325 9.145 9.325 9,071 +0.14(+1.55%)
Mar 03, 2010 9.115 9.310 8.913 9.183 32,993 +0.01(+0.08%)
Mar 02, 2010 8.876 9.309 8.816 9.175 54,961 +0.28(+3.11%)
Mar 01, 2010 8.771 8.928 8.719 8.898 31,866 +0.13(+1.54%)
Feb 26, 2010 8.696 8.808 8.502 8.764 32,463 -0.14(-1.60%)
Feb 25, 2010 8.801 8.951 8.576 8.906 68,580 -0.01(-0.08%)
Feb 24, 2010 8.681 8.913 8.450 8.913 29,770 +0.21(+2.41%)
Feb 23, 2010 8.397 8.764 8.352 8.704 41,835 +0.28(+3.38%)
Feb 22, 2010 8.344 8.419 8.315 8.419 25,756 +0.09(+1.08%)
Feb 19, 2010 8.322 8.352 8.172 8.329 33,474 +0.01(+0.18%)
Feb 18, 2010 8.270 8.315 8.213 8.315 11,039 +0.04(+0.54%)
Feb 17, 2010 8.270 8.285 8.195 8.270 36,955 +0.00(+0.00%)
Feb 16, 2010 8.270 8.270 7.959 8.270 34,972 +0.00(+0.00%)
Feb 12, 2010 8.082 8.270 8.270 8.270 39,284 +0.10(+1.28%)
Feb 11, 2010 7.806 8.172 7.806 8.165 42,706 +0.34(+4.30%)
Feb 10, 2010 7.858 7.933 7.798 7.828 20,371 -0.07(-0.85%)
Feb 09, 2010 7.888 8.090 7.671 7.895 53,209 +0.05(+0.67%)
Feb 08, 2010 8.000 8.000 7.791 7.843 16,219 -0.25(-3.05%)
Feb 05, 2010 8.023 8.090 7.791 8.090 83,686 +0.10(+1.22%)
Feb 04, 2010 7.843 8.270 7.701 7.993 96,279 +0.12(+1.52%)
Feb 03, 2010 8.180 8.217 7.843 7.873 41,377 -0.34(-4.10%)
Feb 02, 2010 8.262 8.270 8.172 8.210 55,259 -0.07(-0.90%)
Feb 01, 2010 8.202 8.419 8.172 8.285 114,709 -0.13(-1.60%)
Jan 29, 2010 8.255 8.419 8.232 8.419 76,040 +0.19(+2.27%)
Jan 28, 2010 8.045 8.382 7.940 8.232 97,312 +0.37(+4.76%)
Jan 27, 2010 7.633 7.925 7.619 7.858 32,078 +0.22(+2.94%)
Jan 26, 2010 7.678 7.791 7.619 7.633 22,976 -0.07(-0.97%)
Jan 25, 2010 7.843 7.847 7.619 7.708 18,956 -0.08(-1.06%)
Jan 22, 2010 7.776 7.963 7.686 7.791 68,346 +0.01(+0.10%)
Jan 21, 2010 7.633 7.858 7.633 7.783 54,008 +0.07(+0.97%)
Jan 20, 2010 7.738 7.791 7.656 7.708 30,326 -0.07(-0.96%)
Jan 19, 2010 7.619 7.798 7.484 7.783 77,747 +0.15(+1.96%)
Jan 15, 2010 7.761 7.633 7.633 7.633 111,707 -0.09(-1.16%)
Jan 14, 2010 7.581 7.813 7.581 7.723 91,402 +0.16(+2.08%)
Jan 13, 2010 7.499 7.671 7.499 7.566 20,647 +0.15(+2.02%)
Jan 12, 2010 7.461 7.521 7.409 7.416 33,969 -0.08(-1.10%)
Jan 11, 2010 7.738 7.776 7.476 7.499 19,912 -0.21(-2.72%)
Jan 08, 2010 7.746 7.768 7.619 7.708 28,565 +0.07(+0.98%)
Jan 07, 2010 7.544 7.701 7.529 7.633 19,015 +0.11(+1.49%)
Jan 06, 2010 7.701 7.880 7.446 7.521 47,300 -0.16(-2.05%)
Jan 05, 2010 7.671 7.783 7.671 7.678 75,245 -0.09(-1.16%)
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.