Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Bancorp Inc (NQ: EGBN )

20.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Apr 30, 2003 4.332 4.332 4.249 4.249 1,242 -0.07(-1.72%)
Apr 29, 2003 4.277 4.323 4.242 4.323 11,178 -0.03(-0.64%)
Apr 28, 2003 4.320 4.351 4.242 4.351 20,617 +0.06(+1.44%)
Apr 25, 2003 4.289 4.289 4.289 4.289 4,471 +0.02(+0.36%)
Apr 24, 2003 4.273 4.273 4.273 4.273 993 +0.03(+0.66%)
Apr 23, 2003 4.246 4.246 4.246 4.246 0 +0.00(+0.00%)
Apr 22, 2003 4.221 4.369 4.221 4.246 18,133 -0.03(-0.72%)
Apr 21, 2003 4.304 4.382 4.277 4.277 10,929 +0.09(+2.22%)
Apr 17, 2003 4.295 4.295 4.184 4.184 496 -0.02(-0.37%)
Apr 16, 2003 4.199 4.199 4.199 4.199 0 +0.00(+0.00%)
Apr 15, 2003 4.199 4.199 4.199 4.199 0 +0.00(+0.00%)
Apr 14, 2003 4.298 4.326 4.199 4.199 10,432 +0.01(+0.30%)
Apr 11, 2003 4.187 4.187 4.187 4.187 248 -0.15(-3.50%)
Apr 10, 2003 4.261 4.338 4.261 4.338 1,738 +0.13(+3.01%)
Apr 09, 2003 4.212 4.212 4.212 4.212 0 +0.00(+0.00%)
Apr 08, 2003 4.212 4.212 4.212 4.212 496 +0.03(+0.67%)
Apr 07, 2003 4.184 4.184 4.184 4.184 248 +0.03(+0.82%)
Apr 04, 2003 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Apr 03, 2003 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Apr 02, 2003 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Apr 01, 2003 4.258 4.258 4.150 4.150 2,732 -0.11(-2.55%)
Mar 31, 2003 4.258 4.258 4.258 4.258 0 +0.00(+0.00%)
Mar 28, 2003 4.258 4.258 4.258 4.258 1,242 -0.01(-0.22%)
Mar 27, 2003 4.267 4.267 4.267 4.267 0 +0.00(+0.00%)
Mar 26, 2003 4.267 4.267 4.267 4.267 248 -0.04(-1.01%)
Mar 25, 2003 4.311 4.311 4.311 4.311 0 +0.00(+0.00%)
Mar 24, 2003 4.311 4.311 4.311 4.311 248 -0.02(-0.43%)
Mar 21, 2003 4.335 4.335 4.329 4.329 6,458 -0.01(-0.14%)
Mar 20, 2003 4.335 4.335 4.335 4.335 0 +0.00(+0.00%)
Mar 19, 2003 4.335 4.335 4.335 4.335 2,484 +0.15(+3.70%)
Mar 18, 2003 4.444 4.444 4.181 4.181 4,222 -0.28(-6.25%)
Mar 17, 2003 4.475 4.475 4.459 4.459 1,738 -0.03(-0.69%)
Mar 14, 2003 4.490 4.490 4.490 4.490 496 -0.04(-0.96%)
Mar 13, 2003 4.534 4.534 4.534 4.534 248 +0.02(+0.55%)
Mar 12, 2003 4.509 4.509 4.509 4.509 0 +0.00(+0.00%)
Mar 11, 2003 4.509 4.509 4.509 4.509 248 -0.04(-0.95%)
Mar 10, 2003 4.583 4.583 4.552 4.552 745 -0.04(-0.94%)
Mar 07, 2003 4.596 4.596 4.596 4.596 0 +0.00(+0.00%)
Mar 06, 2003 4.596 4.596 4.596 4.596 248 -0.05(-1.07%)
Mar 05, 2003 4.626 4.645 4.626 4.645 1,738 +0.06(+1.21%)
Mar 04, 2003 4.589 4.589 4.589 4.589 0 +0.00(+0.00%)
Mar 03, 2003 4.589 4.589 4.589 4.589 0 +0.00(+0.00%)
Feb 28, 2003 4.589 4.589 4.589 4.589 0 +0.00(+0.00%)
Feb 27, 2003 4.589 4.589 4.589 4.589 0 +0.00(+0.00%)
Feb 26, 2003 4.589 4.589 4.589 4.589 993 +0.01(+0.14%)
Feb 25, 2003 4.583 4.583 4.583 4.583 0 +0.00(+0.00%)
Feb 24, 2003 4.583 4.583 4.583 4.583 0 +0.00(+0.00%)
Feb 21, 2003 4.583 4.583 4.583 4.583 248 -0.05(-1.14%)
Feb 20, 2003 4.558 4.636 4.558 4.636 496 +0.08(+1.84%)
Feb 19, 2003 4.500 4.552 4.500 4.552 496 +0.16(+3.67%)
Feb 18, 2003 4.391 4.391 4.391 4.391 496 +0.00(+0.00%)
Feb 14, 2003 4.391 4.391 4.391 4.391 0 +0.00(+0.00%)
Feb 13, 2003 4.391 4.391 4.391 4.391 496 +0.06(+1.29%)
Feb 12, 2003 4.351 4.351 4.335 4.335 745 -0.06(-1.41%)
Feb 11, 2003 4.363 4.397 4.363 4.397 3,974 +0.06(+1.28%)
Feb 10, 2003 4.335 4.342 4.335 4.342 993 +0.01(+0.14%)
Feb 07, 2003 4.351 4.351 4.335 4.335 2,484 -0.06(-1.41%)
Feb 06, 2003 4.388 4.397 4.388 4.397 1,738 +0.06(+1.36%)
Feb 05, 2003 4.338 4.338 4.338 4.338 248 -0.05(-1.20%)
Feb 04, 2003 4.357 4.391 4.357 4.391 9,936 +0.06(+1.29%)
Jan 31, 2003 4.373 4.373 4.335 4.335 1,490 +0.03(+0.65%)
Jan 30, 2003 4.295 4.308 4.273 4.308 1,987 +0.01(+0.29%)
Jan 29, 2003 4.273 4.295 4.273 4.295 745 +0.04(+1.02%)
Jan 28, 2003 4.258 4.258 4.252 4.252 496 -0.08(-1.79%)
Jan 27, 2003 4.335 4.335 4.329 4.329 2,484 -0.06(-1.27%)
Jan 24, 2003 4.385 4.385 4.366 4.385 1,738 +0.05(+1.14%)
Jan 23, 2003 4.416 4.416 4.335 4.335 1,490 -0.14(-3.11%)
Jan 22, 2003 4.722 4.722 4.475 4.475 3,477 -0.15(-3.15%)
Jan 21, 2003 4.537 4.738 4.537 4.620 25,833 +0.16(+3.61%)
Jan 17, 2003 4.459 4.459 4.459 4.459 248 +0.12(+2.86%)
Jan 16, 2003 4.335 4.335 4.335 4.335 0 +0.00(+0.00%)
Jan 15, 2003 4.335 4.335 4.335 4.335 0 +0.00(+0.00%)
Jan 14, 2003 4.258 4.335 4.258 4.335 1,242 +0.09(+2.11%)
Jan 13, 2003 4.246 4.246 4.246 4.246 0 +0.00(+0.00%)
Jan 10, 2003 4.249 4.249 4.246 4.246 3,229 -0.03(-0.65%)
Jan 09, 2003 4.273 4.273 4.273 4.273 0 +0.00(+0.00%)
Jan 08, 2003 4.273 4.273 4.273 4.273 0 +0.00(+0.00%)
Jan 07, 2003 4.273 4.273 4.273 4.273 0 +0.00(+0.00%)
Jan 06, 2003 4.273 4.273 4.273 4.273 1,242 +0.12(+2.83%)
Jan 03, 2003 4.156 4.156 4.156 4.156 1,242 -0.07(-1.76%)
Jan 02, 2003 4.230 4.230 4.230 4.230 0 +0.00(+0.00%)
Dec 31, 2002 4.230 4.230 4.230 4.230 248 +0.06(+1.34%)
Dec 27, 2002 4.174 4.174 4.174 4.174 0 +0.00(+0.00%)
Dec 26, 2002 4.174 4.174 4.174 4.174 0 +0.00(+0.00%)
Dec 24, 2002 4.174 4.174 4.174 4.174 0 +0.00(+0.00%)
Dec 23, 2002 4.174 4.174 4.174 4.174 0 +0.00(+0.00%)
Dec 20, 2002 4.094 4.174 4.075 4.174 2,484 +0.06(+1.43%)
Dec 19, 2002 4.116 4.116 4.116 4.116 0 +0.00(+0.00%)
Dec 18, 2002 4.116 4.116 4.116 4.116 0 +0.00(+0.00%)
Dec 17, 2002 4.143 4.143 4.116 4.116 745 -0.00(-0.08%)
Dec 16, 2002 4.026 4.119 4.026 4.119 1,987 +0.14(+3.50%)
Dec 13, 2002 3.964 3.979 3.964 3.979 993 +0.02(+0.39%)
Dec 12, 2002 3.964 3.964 3.964 3.964 0 +0.00(+0.00%)
Dec 11, 2002 3.964 3.964 3.964 3.964 0 +0.00(+0.00%)
Dec 10, 2002 3.964 3.964 3.964 3.964 745 +0.06(+1.43%)
Dec 09, 2002 3.908 3.908 3.908 3.908 1,490 -0.04(-0.94%)
Dec 06, 2002 3.945 3.945 3.945 3.945 0 +0.00(+0.00%)
Dec 05, 2002 3.945 3.945 3.905 3.945 4,471 +0.00(+0.00%)
Dec 04, 2002 3.945 3.945 3.945 3.945 1,242 +0.03(+0.87%)
Dec 03, 2002 3.902 3.917 3.902 3.911 1,490 +0.02(+0.56%)
Dec 02, 2002 3.889 3.889 3.889 3.889 0 +0.00(+0.00%)
Nov 27, 2002 3.889 3.889 3.889 3.889 0 +0.00(+0.00%)
Nov 26, 2002 3.889 3.889 3.889 3.889 0 +0.00(+0.00%)
Nov 25, 2002 3.889 3.889 3.889 3.889 0 +0.00(+0.00%)
Nov 22, 2002 3.889 3.889 3.889 3.889 0 +0.00(+0.00%)
Nov 21, 2002 3.871 3.889 3.871 3.889 51,171 +0.02(+0.48%)
Nov 20, 2002 3.843 3.871 3.843 3.871 2,732 +0.07(+1.96%)
Nov 19, 2002 3.766 3.797 3.766 3.797 4,968 -0.03(-0.73%)
Nov 18, 2002 3.824 3.824 3.824 3.824 0 +0.00(+0.00%)
Nov 15, 2002 3.824 3.824 3.824 3.824 0 +0.00(+0.00%)
Nov 14, 2002 3.824 3.824 3.824 3.824 0 +0.00(+0.00%)
Nov 13, 2002 3.824 3.824 3.824 3.824 0 +0.00(+0.00%)
Nov 12, 2002 3.824 3.824 3.824 3.824 0 +0.00(+0.00%)
Nov 11, 2002 3.747 3.824 3.747 3.824 1,242 +0.08(+2.07%)
Nov 08, 2002 3.685 3.793 3.685 3.747 2,980 -0.08(-2.02%)
Nov 07, 2002 3.778 3.824 3.778 3.824 1,490 +0.05(+1.23%)
Nov 06, 2002 3.778 3.778 3.778 3.778 0 +0.00(+0.00%)
Nov 05, 2002 3.778 3.778 3.778 3.778 0 +0.00(+0.00%)
Nov 04, 2002 3.778 3.778 3.778 3.778 0 +0.00(+0.00%)
Nov 01, 2002 3.654 3.778 3.654 3.778 25,833 -0.05(-1.21%)
Oct 31, 2002 3.824 3.824 3.824 3.824 248 +0.00(+0.00%)
Oct 30, 2002 3.821 3.824 3.821 3.824 1,987 +0.00(+0.08%)
Oct 29, 2002 3.821 3.821 3.821 3.821 0 +0.00(+0.00%)
Oct 28, 2002 3.821 3.821 3.821 3.821 0 +0.00(+0.00%)
Oct 25, 2002 3.793 3.824 3.793 3.821 7,700 +0.03(+0.73%)
Oct 24, 2002 3.793 3.793 3.793 3.793 0 +0.00(+0.00%)
Oct 23, 2002 3.793 3.793 3.793 3.793 496 +0.00(+0.00%)
Oct 22, 2002 3.793 3.793 3.793 3.793 745 +0.00(+0.00%)
Oct 21, 2002 3.824 3.824 3.716 3.793 3,974 +0.14(+3.81%)
Oct 18, 2002 3.654 3.654 3.654 3.654 0 +0.00(+0.00%)
Oct 17, 2002 3.716 3.716 3.654 3.654 2,484 -0.12(-3.28%)
Oct 16, 2002 3.716 3.793 3.716 3.778 5,464 +0.14(+3.83%)
Oct 15, 2002 3.639 3.639 3.639 3.639 496 +0.00(+0.00%)
Oct 14, 2002 3.716 3.716 3.639 3.639 1,242 -0.14(-3.69%)
Oct 11, 2002 3.716 3.778 3.716 3.778 6,955 +0.17(+4.63%)
Oct 10, 2002 3.595 3.611 3.595 3.611 39,744 -0.08(-2.26%)
Oct 09, 2002 3.694 3.694 3.694 3.694 0 +0.00(+0.00%)
Oct 08, 2002 3.694 3.694 3.694 3.694 0 +0.00(+0.00%)
Oct 07, 2002 3.601 3.716 3.601 3.694 4,471 -0.02(-0.58%)
Oct 04, 2002 3.623 3.716 3.608 3.716 10,184 +0.08(+2.13%)
Oct 03, 2002 3.716 3.716 3.626 3.639 2,980 -0.08(-2.08%)
Oct 02, 2002 3.639 3.716 3.639 3.716 3,974 +0.09(+2.48%)
Oct 01, 2002 3.626 3.626 3.626 3.626 2,484 -0.09(-2.42%)
Sep 30, 2002 3.626 3.716 3.626 3.716 2,732 +0.09(+2.48%)
Sep 27, 2002 3.626 3.626 3.626 3.626 3,477 -0.09(-2.42%)
Sep 26, 2002 3.654 3.716 3.642 3.716 7,948 +0.06(+1.69%)
Sep 25, 2002 3.654 3.654 3.654 3.654 1,242 +0.00(+0.00%)
Sep 24, 2002 3.654 3.654 3.654 3.654 248 -0.07(-1.83%)
Sep 23, 2002 3.722 3.722 3.722 3.722 0 +0.00(+0.00%)
Sep 20, 2002 3.722 3.722 3.722 3.722 0 +0.00(+0.00%)
Sep 19, 2002 3.753 3.753 3.719 3.722 6,458 -0.10(-2.67%)
Sep 18, 2002 3.824 3.824 3.824 3.824 0 +0.00(+0.00%)
Sep 17, 2002 3.824 3.824 3.824 3.824 993 +0.09(+2.49%)
Sep 16, 2002 3.732 3.732 3.732 3.732 3,974 -0.06(-1.63%)
Sep 13, 2002 3.793 3.793 3.793 3.793 0 +0.00(+0.00%)
Sep 12, 2002 3.793 3.793 3.793 3.793 0 +0.00(+0.00%)
Sep 11, 2002 3.821 3.821 3.762 3.793 10,184 -0.03(-0.73%)
Sep 10, 2002 3.821 3.821 3.821 3.821 2,732 +0.06(+1.56%)
Sep 09, 2002 3.719 3.762 3.719 3.762 1,490 -0.06(-1.62%)
Sep 06, 2002 3.824 3.824 3.824 3.824 1,242 +0.06(+1.65%)
Sep 05, 2002 3.762 3.762 3.762 3.762 0 +0.00(+0.00%)
Sep 04, 2002 3.762 3.762 3.762 3.762 0 +0.00(+0.00%)
Sep 03, 2002 3.762 3.762 3.762 3.762 0 +0.00(+0.00%)
Aug 30, 2002 3.762 3.762 3.762 3.762 7,700 -0.13(-3.26%)
Aug 29, 2002 3.889 3.889 3.889 3.889 0 +0.00(+0.00%)
Aug 28, 2002 3.889 3.889 3.889 3.889 0 +0.00(+0.00%)
Aug 27, 2002 3.889 3.889 3.889 3.889 0 +0.00(+0.00%)
Aug 26, 2002 3.889 3.889 3.889 3.889 496 +0.16(+4.23%)
Aug 23, 2002 3.732 3.732 3.645 3.732 8,197 -0.16(-4.06%)
Aug 22, 2002 3.889 3.889 3.889 3.889 0 +0.00(+0.00%)
Aug 21, 2002 3.889 3.889 3.889 3.889 248 +0.00(+0.00%)
Aug 20, 2002 3.781 3.889 3.778 3.889 8,942 -0.16(-3.98%)
Aug 16, 2002 3.871 4.050 3.871 4.050 3,477 +0.25(+6.51%)
Aug 15, 2002 3.803 3.803 3.803 3.803 496 +0.01(+0.24%)
Aug 14, 2002 3.716 3.793 3.716 3.793 2,484 +0.06(+1.66%)
Aug 13, 2002 3.732 3.732 3.732 3.732 1,242 -0.07(-1.87%)
Aug 12, 2002 3.803 3.803 3.803 3.803 248 +0.18(+4.96%)
Aug 07, 2002 3.623 3.623 3.623 3.623 0 +0.00(+0.00%)
Aug 06, 2002 3.623 3.623 3.623 3.623 0 +0.00(+0.00%)
Aug 05, 2002 3.623 3.623 3.623 3.623 0 +0.00(+0.00%)
Aug 02, 2002 3.598 3.623 3.592 3.623 7,452 -0.06(-1.60%)
Aug 01, 2002 3.685 3.685 3.682 3.682 2,732 +0.20(+5.69%)
Jul 31, 2002 3.484 3.484 3.484 3.484 1,490 -0.23(-6.17%)
Jul 30, 2002 3.453 3.713 3.453 3.713 5,961 +0.28(+8.02%)
Jul 29, 2002 3.716 3.716 3.437 3.437 2,484 -0.28(-7.50%)
Jul 26, 2002 3.716 3.716 3.716 3.716 1,738 +0.00(+0.00%)
Jul 25, 2002 3.716 3.716 3.716 3.716 248 +0.00(+0.00%)
Jul 24, 2002 3.806 3.806 3.716 3.716 3,974 -0.22(-5.51%)
Jul 23, 2002 3.933 3.933 3.933 3.933 1,490 -0.02(-0.39%)
Jul 22, 2002 3.948 3.948 3.948 3.948 248 +0.00(+0.00%)
Jul 19, 2002 3.948 3.948 3.948 3.948 2,484 -0.23(-5.56%)
Jul 17, 2002 4.041 4.181 4.041 4.181 2,980 -0.31(-6.90%)
Jul 12, 2002 4.490 4.490 4.490 4.490 0 +0.00(+0.00%)
Jul 11, 2002 4.490 4.490 4.490 4.490 6,706 +0.00(+0.00%)
Jul 10, 2002 4.490 4.490 4.490 4.490 0 +0.00(+0.00%)
Jul 09, 2002 4.490 4.490 4.490 4.490 496 +0.00(+0.00%)
Jul 08, 2002 4.490 4.490 4.490 4.490 0 +0.00(+0.00%)
Jul 05, 2002 4.490 4.490 4.490 4.490 0 +0.00(+0.00%)
Jul 04, 2002 4.490 4.490 4.490 4.490 496 +0.00(+0.00%)
Jul 03, 2002 4.490 4.490 4.490 4.490 496 -0.02(-0.34%)
Jul 02, 2002 4.506 4.506 4.506 4.506 0 +0.00(+0.00%)
Jul 01, 2002 4.506 4.506 4.506 4.506 0 +0.00(+0.00%)
Jun 28, 2002 4.506 4.506 4.506 4.506 3,477 -0.11(-2.35%)
Jun 27, 2002 4.614 4.614 4.614 4.614 0 +0.00(+0.00%)
Jun 26, 2002 4.614 4.614 4.614 4.614 1,738 -0.03(-0.67%)
Jun 25, 2002 4.614 4.645 4.614 4.645 2,732 +0.00(+0.00%)
Jun 21, 2002 4.645 4.645 4.645 4.645 0 +0.00(+0.00%)
Jun 20, 2002 4.645 4.645 4.645 4.645 0 +0.00(+0.00%)
Jun 19, 2002 4.645 4.645 4.645 4.645 0 +0.00(+0.00%)
Jun 18, 2002 4.645 4.645 4.645 4.645 0 +0.00(+0.00%)
Jun 17, 2002 4.645 4.645 4.645 4.645 0 +0.00(+0.00%)
Jun 14, 2002 4.537 4.645 4.537 4.645 5,961 +0.14(+3.09%)
Jun 12, 2002 4.506 4.506 4.506 4.506 248 -0.14(-3.00%)
Jun 11, 2002 4.645 4.645 4.537 4.645 5,961 +0.14(+3.09%)
Jun 10, 2002 4.506 4.506 4.506 4.506 3,974 +0.00(+0.00%)
Jun 07, 2002 4.506 4.506 4.506 4.506 0 +0.00(+0.00%)
Jun 06, 2002 4.506 4.506 4.506 4.506 0 +0.00(+0.00%)
Jun 05, 2002 4.661 4.661 4.506 4.506 9,190 -0.29(-6.13%)
May 31, 2002 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
May 28, 2002 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
May 27, 2002 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
May 24, 2002 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
May 23, 2002 4.800 4.800 4.800 4.800 248 +0.11(+2.31%)
May 22, 2002 4.800 4.800 4.691 4.691 6,210 -0.11(-2.26%)
May 21, 2002 4.661 4.800 4.661 4.800 4,968 +0.14(+2.99%)
May 20, 2002 4.791 4.791 4.661 4.661 1,242 -0.14(-2.90%)
May 17, 2002 4.800 4.800 4.800 4.800 248 +0.00(+0.00%)
May 16, 2002 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
May 15, 2002 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
May 14, 2002 4.800 4.800 4.800 4.800 1,242 +0.12(+2.51%)
May 13, 2002 4.682 4.682 4.682 4.682 1,738 +0.07(+1.48%)
May 10, 2002 4.614 4.614 4.614 4.614 0 +0.00(+0.00%)
May 09, 2002 4.614 4.614 4.614 4.614 0 +0.00(+0.00%)
May 08, 2002 4.614 4.614 4.614 4.614 0 +0.00(+0.00%)
May 07, 2002 4.645 4.670 4.614 4.614 10,432 -0.19(-3.87%)
May 06, 2002 4.645 4.800 4.645 4.800 7,452 +0.03(+0.65%)
May 03, 2002 4.769 4.769 4.769 4.769 0 +0.00(+0.00%)
May 02, 2002 4.831 4.831 4.769 4.769 1,242 -0.06(-1.28%)
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.