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 (%)
Jun 30, 2003 4.645 4.645 4.645 4.645 0 +0.00(+0.00%)
Jun 27, 2003 4.645 4.645 4.599 4.645 3,974 -0.01(-0.20%)
Jun 26, 2003 4.673 4.676 4.654 4.654 2,980 +0.01(+0.20%)
Jun 25, 2003 4.620 4.701 4.620 4.645 1,490 +0.07(+1.49%)
Jun 24, 2003 4.571 4.583 4.571 4.577 745 +0.02(+0.54%)
Jun 23, 2003 4.518 4.645 4.518 4.552 8,197 +0.06(+1.38%)
Jun 20, 2003 4.490 4.490 4.490 4.490 496 +0.03(+0.69%)
Jun 19, 2003 4.469 4.515 4.459 4.459 1,738 +0.05(+1.05%)
Jun 18, 2003 4.416 4.416 4.413 4.413 2,484 -0.06(-1.38%)
Jun 17, 2003 4.469 4.490 4.469 4.475 1,738 +0.04(+0.84%)
Jun 16, 2003 4.438 4.438 4.437 4.438 1,987 +0.02(+0.42%)
Jun 13, 2003 4.419 4.419 4.419 4.419 745 +0.02(+0.49%)
Jun 12, 2003 4.320 4.397 4.317 4.397 993 +0.08(+1.87%)
Jun 11, 2003 4.277 4.326 4.277 4.317 7,700 +0.04(+0.94%)
Jun 10, 2003 4.335 4.335 4.277 4.277 4,719 -0.06(-1.36%)
Jun 09, 2003 4.335 4.335 4.335 4.335 496 +0.00(+0.00%)
Jun 06, 2003 4.657 4.657 4.335 4.335 16,394 -0.32(-6.91%)
Jun 05, 2003 4.286 5.264 4.286 4.657 49,929 +0.37(+8.67%)
Jun 04, 2003 4.326 4.342 4.286 4.286 4,719 -0.04(-0.93%)
Jun 03, 2003 4.357 4.357 4.311 4.326 6,210 -0.10(-2.24%)
Jun 02, 2003 4.338 4.425 4.258 4.425 7,452 +0.17(+3.93%)
May 30, 2003 4.289 4.289 4.258 4.258 745 -0.03(-0.65%)
May 29, 2003 4.286 4.286 4.286 4.286 248 +0.03(+0.66%)
May 28, 2003 4.258 4.258 4.258 4.258 2,484 +0.00(+0.00%)
May 27, 2003 4.258 4.258 4.242 4.258 4,968 +0.00(+0.00%)
May 23, 2003 4.258 4.258 4.258 4.258 248 -0.00(-0.07%)
May 22, 2003 4.261 4.261 4.261 4.261 496 +0.07(+1.62%)
May 21, 2003 4.261 4.261 4.193 4.193 993 -0.07(-1.53%)
May 20, 2003 4.249 4.295 4.075 4.258 4,719 +0.07(+1.63%)
May 19, 2003 4.190 4.190 4.190 4.190 248 -0.07(-1.53%)
May 16, 2003 4.103 4.289 4.103 4.255 5,713 -0.03(-0.79%)
May 15, 2003 4.162 4.289 4.162 4.289 7,203 +0.18(+4.37%)
May 14, 2003 4.109 4.109 4.109 4.109 248 -0.13(-3.14%)
May 13, 2003 4.273 4.273 4.091 4.242 13,165 +0.22(+5.39%)
May 12, 2003 4.199 4.252 4.026 4.026 4,968 -0.24(-5.66%)
May 09, 2003 4.270 4.270 4.267 4.267 1,738 -0.05(-1.22%)
May 08, 2003 4.304 4.320 4.304 4.320 4,968 +0.00(+0.00%)
May 07, 2003 4.320 4.320 4.320 4.320 2,235 -0.01(-0.14%)
May 06, 2003 4.320 4.326 4.320 4.326 1,490 +0.03(+0.79%)
May 05, 2003 4.335 4.335 4.239 4.292 14,904 +0.01(+0.29%)
May 02, 2003 4.280 4.280 4.280 4.280 2,484 +0.00(+0.00%)
May 01, 2003 4.267 4.345 4.267 4.280 1,987 +0.03(+0.73%)
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%)
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.