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

Eagle Bancorp Inc (NQ: EGBN )

19.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2008 7.620 7.620 7.457 7.518 12,112 -0.03(-0.45%)
Apr 29, 2008 7.647 7.647 7.484 7.552 44,034 -0.10(-1.25%)
Apr 28, 2008 7.647 7.647 7.647 7.647 0 +0.00(+0.00%)
Apr 25, 2008 7.654 7.654 7.647 7.647 2,538 -0.24(-3.10%)
Apr 24, 2008 7.994 7.994 7.892 7.892 1,616 +0.13(+1.67%)
Apr 23, 2008 7.654 8.130 7.647 7.763 4,172 +0.10(+1.33%)
Apr 22, 2008 7.756 8.164 7.661 7.661 1,083 -0.06(-0.79%)
Apr 21, 2008 7.708 7.722 7.708 7.722 2,645 -0.27(-3.40%)
Apr 18, 2008 7.858 8.634 7.661 7.994 13,174 +0.13(+1.64%)
Apr 17, 2008 7.865 7.865 7.865 7.865 293 -0.10(-1.20%)
Apr 16, 2008 8.219 8.219 7.953 7.960 2,789 -0.04(-0.51%)
Apr 15, 2008 7.953 8.001 7.926 8.001 2,792 +0.07(+0.94%)
Apr 14, 2008 7.919 7.926 7.919 7.926 440 -0.14(-1.69%)
Apr 11, 2008 8.225 8.225 8.062 8.062 323 +0.10(+1.28%)
Apr 10, 2008 8.062 8.062 7.960 7.960 293 -0.10(-1.27%)
Apr 09, 2008 8.062 8.062 8.062 8.062 293 +0.00(+0.00%)
Apr 08, 2008 7.994 8.062 7.994 8.062 4,850 -0.03(-0.34%)
Apr 07, 2008 8.674 8.674 8.008 8.089 1,175 -0.72(-8.19%)
Apr 04, 2008 9.015 9.015 8.742 8.810 3,005 -0.14(-1.52%)
Apr 03, 2008 8.879 8.947 8.879 8.947 3,515 +0.10(+1.15%)
Apr 02, 2008 8.776 8.844 8.504 8.844 1,428 +0.32(+3.75%)
Apr 01, 2008 9.134 9.134 8.518 8.525 7,152 -0.35(-3.98%)
Mar 31, 2008 8.416 9.151 8.416 8.879 21,919 +0.85(+10.59%)
Mar 28, 2008 8.266 8.504 8.028 8.028 8,523 +0.03(+0.43%)
Mar 27, 2008 7.994 7.994 7.994 7.994 440 -0.07(-0.84%)
Mar 26, 2008 7.994 8.062 7.994 8.062 3,762 +0.07(+0.85%)
Mar 25, 2008 8.293 8.293 7.994 7.994 5,722 -0.84(-9.55%)
Mar 24, 2008 8.416 8.838 8.416 8.838 1,175 +0.81(+10.08%)
Mar 21, 2008 7.858 8.266 7.858 8.028 4,743 +0.00(+0.00%)
Mar 20, 2008 7.858 8.266 7.858 8.028 4,743 +0.03(+0.43%)
Mar 19, 2008 7.994 7.994 7.994 7.994 0 +0.00(+0.00%)
Mar 18, 2008 8.130 8.130 7.994 7.994 2,238 -0.41(-4.86%)
Mar 17, 2008 8.144 8.402 7.994 8.402 2,760 +0.58(+7.39%)
Mar 14, 2008 7.729 7.824 7.729 7.824 884 -0.17(-2.13%)
Mar 13, 2008 8.055 8.083 7.654 7.994 8,084 -0.03(-0.42%)
Mar 12, 2008 8.334 8.334 8.028 8.028 1,093 -0.12(-1.50%)
Mar 11, 2008 8.096 8.151 8.028 8.151 10,047 -0.18(-2.20%)
Mar 10, 2008 8.096 8.338 8.096 8.334 4,008 +0.24(+2.94%)
Mar 07, 2008 8.028 8.096 8.028 8.096 7,349 -0.14(-1.65%)
Mar 06, 2008 8.028 8.232 8.028 8.232 4,703 +0.00(+0.00%)
Mar 05, 2008 8.232 8.232 8.232 8.232 2,939 -0.03(-0.33%)
Mar 04, 2008 8.831 8.831 8.259 8.259 1,322 -0.42(-4.78%)
Mar 03, 2008 8.699 8.699 8.674 8.674 587 +0.21(+2.49%)
Feb 29, 2008 8.695 8.695 8.463 8.463 3,867 -0.50(-5.61%)
Feb 28, 2008 8.967 8.967 8.967 8.967 293 +0.29(+3.37%)
Feb 27, 2008 8.674 8.710 8.674 8.674 639 -0.01(-0.08%)
Feb 26, 2008 8.844 9.205 8.681 8.681 440 +0.08(+0.95%)
Feb 25, 2008 8.600 8.600 8.600 8.600 293 -0.58(-6.30%)
Feb 22, 2008 9.178 9.178 9.178 9.178 293 +0.50(+5.72%)
Feb 21, 2008 9.185 9.185 8.674 8.681 9,264 -0.61(-6.52%)
Feb 20, 2008 9.287 9.287 9.287 9.287 507 +0.31(+3.41%)
Feb 19, 2008 8.981 8.981 8.981 8.981 573 -0.54(-5.71%)
Feb 18, 2008 8.974 9.552 8.947 9.525 2,905 +0.00(+0.00%)
Feb 15, 2008 8.974 9.552 8.947 9.525 2,905 +0.16(+1.67%)
Feb 14, 2008 9.368 9.368 9.368 9.368 0 +0.00(+0.00%)
Feb 13, 2008 9.368 9.368 9.368 9.368 146 +0.14(+1.55%)
Feb 12, 2008 9.232 9.334 9.117 9.225 2,839 -0.27(-2.87%)
Feb 11, 2008 9.280 9.620 9.055 9.498 3,086 -0.18(-1.90%)
Feb 08, 2008 9.695 9.695 9.348 9.681 898 -0.01(-0.14%)
Feb 07, 2008 9.695 9.695 9.695 9.695 440 +0.17(+1.79%)
Feb 06, 2008 9.525 9.525 9.525 9.525 293 +0.00(+0.00%)
Feb 05, 2008 9.525 9.525 9.525 9.525 0 +0.00(+0.00%)
Feb 04, 2008 9.525 9.525 9.525 9.525 0 +0.00(+0.00%)
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.