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 (%)
Jun 30, 2009 6.923 6.923 6.563 6.563 35,226 -0.34(-4.98%)
Jun 29, 2009 7.312 7.461 6.691 6.908 109,193 -1.38(-16.70%)
Jun 26, 2009 6.167 8.382 5.879 8.292 1,641,839 +2.13(+34.47%)
Jun 25, 2009 6.047 6.174 5.785 6.167 78,906 +0.28(+4.83%)
Jun 24, 2009 5.942 6.054 5.710 5.882 28,842 +0.05(+0.90%)
Jun 23, 2009 5.935 6.002 5.581 5.830 17,996 -0.04(-0.76%)
Jun 22, 2009 6.137 6.137 5.508 5.875 18,022 -0.31(-5.08%)
Jun 19, 2009 5.942 6.189 5.785 6.189 7,946 +0.35(+6.03%)
Jun 18, 2009 6.024 6.024 5.695 5.837 5,160 -0.36(-5.80%)
Jun 17, 2009 5.957 6.197 5.837 6.197 13,682 +0.40(+6.84%)
Jun 16, 2009 6.006 6.006 5.620 5.800 6,145 -0.23(-3.85%)
Jun 15, 2009 5.920 6.137 5.306 6.032 6,628 -0.16(-2.66%)
Jun 12, 2009 6.099 6.197 5.807 6.197 15,752 +0.00(+0.00%)
Jun 11, 2009 6.167 6.197 6.122 6.197 12,178 +0.02(+0.36%)
Jun 10, 2009 6.084 6.182 5.972 6.174 27,363 +0.09(+1.48%)
Jun 09, 2009 5.763 6.129 5.763 6.084 78,470 +0.31(+5.45%)
Jun 08, 2009 5.688 5.957 5.770 5.770 23,097 -0.14(-2.41%)
Jun 05, 2009 5.688 5.912 5.688 5.912 3,720 +0.30(+5.33%)
Jun 04, 2009 5.613 5.763 5.523 5.613 27,135 +0.00(+0.00%)
Jun 03, 2009 5.613 5.628 5.433 5.613 25,981 +0.04(+0.67%)
Jun 02, 2009 5.792 5.935 5.448 5.575 31,248 -0.34(-5.70%)
Jun 01, 2009 5.912 6.047 5.912 5.912 1,094 -0.01(-0.25%)
May 29, 2009 5.982 6.249 5.927 5.927 1,620 -0.19(-3.18%)
May 28, 2009 6.152 6.152 5.995 6.122 534 -0.17(-2.73%)
May 27, 2009 6.399 6.496 6.017 6.294 6,857 -0.20(-3.11%)
May 26, 2009 6.361 6.548 5.995 6.496 9,805 +0.15(+2.36%)
May 22, 2009 6.047 6.683 6.039 6.346 57,724 +0.17(+2.79%)
May 21, 2009 5.987 6.174 5.927 6.174 39,485 +0.04(+0.61%)
May 20, 2009 5.912 6.241 5.905 6.137 48,904 +0.20(+3.40%)
May 19, 2009 5.815 6.286 5.426 5.935 69,476 +0.17(+2.99%)
May 18, 2009 5.950 5.950 5.673 5.763 17,771 -0.19(-3.14%)
May 15, 2009 5.980 5.980 5.852 5.950 2,271 -0.01(-0.25%)
May 14, 2009 5.920 5.965 5.912 5.965 1,603 +0.05(+0.89%)
May 13, 2009 5.426 5.972 5.426 5.912 16,434 +0.08(+1.41%)
May 12, 2009 5.748 5.830 5.718 5.830 3,474 +0.09(+1.56%)
May 11, 2009 5.875 5.875 5.688 5.740 3,206 -0.09(-1.54%)
May 08, 2009 5.800 5.830 5.785 5.830 2,911 +0.21(+3.73%)
May 07, 2009 5.912 5.912 5.620 5.620 9,008 -0.25(-4.33%)
May 06, 2009 5.980 5.980 5.830 5.875 3,146 +0.00(+0.00%)
May 05, 2009 5.665 6.039 5.486 5.875 21,805 +0.40(+7.24%)
May 04, 2009 5.965 6.069 5.388 5.478 12,923 -0.55(-9.07%)
May 01, 2009 5.396 6.062 5.388 6.024 18,188 +0.64(+11.80%)
Apr 30, 2009 5.800 6.044 5.388 5.388 19,254 -0.75(-12.19%)
Apr 29, 2009 5.800 6.137 5.800 6.137 1,603 -0.00(-0.00%)
Apr 28, 2009 6.137 6.137 6.137 6.137 2,004 +0.00(+0.00%)
Apr 27, 2009 6.137 6.137 6.137 6.137 676 +0.01(+0.12%)
Apr 24, 2009 5.942 6.309 5.912 6.129 7,616 +0.00(+0.00%)
Apr 23, 2009 6.159 6.159 5.800 6.129 3,105 -0.01(-0.24%)
Apr 22, 2009 6.039 6.152 6.039 6.144 1,068 +0.01(+0.24%)
Apr 21, 2009 6.152 6.174 5.912 6.129 6,012 +0.07(+1.11%)
Apr 20, 2009 6.361 6.361 5.807 6.062 7,218 -0.34(-5.37%)
Apr 17, 2009 6.436 6.451 6.062 6.406 21,422 -0.03(-0.47%)
Apr 16, 2009 6.174 6.623 5.995 6.436 10,045 +0.26(+4.24%)
Apr 15, 2009 6.264 6.264 6.159 6.174 935 +0.06(+0.98%)
Apr 14, 2009 6.114 6.713 5.815 6.114 20,874 +0.05(+0.86%)
Apr 13, 2009 5.239 6.062 4.947 6.062 8,229 +0.64(+11.72%)
Apr 09, 2009 5.418 5.426 5.119 5.426 13,225 +0.31(+6.15%)
Apr 08, 2009 4.864 5.538 4.603 5.111 3,607 +0.22(+4.43%)
Apr 07, 2009 4.864 5.538 4.864 4.894 20,199 -0.16(-3.11%)
Apr 03, 2009 4.864 5.052 5.052 5.052 8,819 +0.15(+3.00%)
Apr 02, 2009 4.752 4.939 4.752 4.904 5,311 +0.23(+4.85%)
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.