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 (%)
Jul 29, 2005 8.535 8.535 8.454 8.535 59,521 +0.00(+0.00%)
Jul 28, 2005 8.603 8.615 8.454 8.535 18,324 -0.07(-0.80%)
Jul 27, 2005 8.454 8.740 8.454 8.603 46,042 +0.15(+1.76%)
Jul 26, 2005 8.494 8.740 8.454 8.454 20,059 +0.00(+0.00%)
Jul 25, 2005 8.430 8.700 8.430 8.454 30,148 -0.06(-0.71%)
Jul 22, 2005 8.514 8.514 8.514 8.514 621 +0.00(+0.00%)
Jul 21, 2005 8.514 8.514 8.514 8.514 527 +0.16(+1.93%)
Jul 20, 2005 8.305 8.756 8.128 8.353 19,031 -0.02(-0.24%)
Jul 19, 2005 8.655 8.655 8.373 8.373 4,585 -0.29(-3.35%)
Jul 18, 2005 8.736 8.756 8.663 8.663 18,509 -0.06(-0.66%)
Jul 15, 2005 8.736 8.736 8.595 8.721 4,033 +0.16(+1.90%)
Jul 14, 2005 8.631 8.732 8.454 8.559 13,106 -0.11(-1.25%)
Jul 13, 2005 8.490 8.667 8.059 8.667 57,241 +0.25(+2.92%)
Jul 12, 2005 8.410 8.422 8.369 8.422 4,373 +0.29(+3.56%)
Jul 11, 2005 8.164 8.237 8.132 8.132 5,226 -0.05(-0.59%)
Jul 08, 2005 8.180 8.180 8.180 8.180 324 +0.00(+0.00%)
Jul 07, 2005 8.180 8.180 8.180 8.180 191 -0.23(-2.68%)
Jul 06, 2005 8.204 8.406 8.204 8.406 2,388 +0.19(+2.30%)
Jul 05, 2005 8.333 8.333 8.216 8.216 764 -0.04(-0.44%)
Jul 01, 2005 8.309 8.309 8.140 8.253 2,675 +0.39(+4.91%)
Jun 30, 2005 7.866 7.866 7.866 7.866 0 +0.00(+0.00%)
Jun 29, 2005 8.233 8.233 7.866 7.866 4,616 -0.13(-1.61%)
Jun 28, 2005 8.253 8.253 7.995 7.995 1,685 -0.20(-2.41%)
Jun 27, 2005 8.555 8.555 8.192 8.192 5,205 -0.16(-1.93%)
Jun 24, 2005 8.555 8.555 8.353 8.353 7,280 -0.18(-2.12%)
Jun 23, 2005 8.539 8.539 8.535 8.535 573 +0.12(+1.44%)
Jun 22, 2005 8.414 8.414 8.414 8.414 0 +0.00(+0.00%)
Jun 21, 2005 8.450 8.454 8.414 8.414 963 +0.22(+2.70%)
Jun 20, 2005 8.353 8.434 8.192 8.192 4,776 -0.19(-2.21%)
Jun 17, 2005 8.555 8.555 8.196 8.378 4,012 +0.08(+1.02%)
Jun 16, 2005 8.446 8.446 8.212 8.293 4,490 -0.02(-0.24%)
Jun 15, 2005 8.108 8.643 8.108 8.313 61,934 -0.43(-4.97%)
Jun 14, 2005 8.748 8.748 8.748 8.748 0 +0.00(+0.00%)
Jun 13, 2005 8.527 8.752 8.482 8.748 2,130 +0.01(+0.14%)
Jun 10, 2005 8.736 8.736 8.736 8.736 0 +0.00(+0.00%)
Jun 09, 2005 8.736 8.736 8.736 8.736 573 +0.16(+1.83%)
Jun 08, 2005 8.579 8.579 8.579 8.579 1,117 -0.16(-1.80%)
Jun 07, 2005 8.462 8.736 8.462 8.736 1,866 -0.10(-1.14%)
Jun 06, 2005 8.482 8.836 8.482 8.836 35,806 +0.07(+0.83%)
Jun 03, 2005 8.740 8.764 8.696 8.764 6,590 +0.12(+1.35%)
Jun 02, 2005 8.857 8.857 8.647 8.647 2,057 +0.09(+1.04%)
Jun 01, 2005 8.655 8.655 8.555 8.559 2,579 -0.10(-1.12%)
May 31, 2005 8.607 8.655 8.555 8.655 4,320 +0.06(+0.70%)
May 27, 2005 8.655 8.655 8.595 8.595 15,859 -0.05(-0.54%)
May 26, 2005 8.373 8.655 8.373 8.642 35,206 +0.28(+3.35%)
May 25, 2005 8.051 8.361 7.971 8.361 62,001 +0.31(+3.85%)
May 24, 2005 8.051 8.051 8.051 8.051 3,248 +0.00(+0.00%)
May 23, 2005 8.007 8.051 7.919 8.051 41,370 +0.06(+0.70%)
May 20, 2005 8.011 8.011 7.995 7.995 1,146 -0.02(-0.20%)
May 19, 2005 7.850 8.011 7.794 8.011 9,475 +0.26(+3.32%)
May 18, 2005 7.750 7.754 7.750 7.754 1,146 -0.08(-0.98%)
May 17, 2005 7.649 7.846 7.649 7.830 45,318 +0.09(+1.14%)
May 16, 2005 7.609 7.741 7.367 7.741 3,557 +0.09(+1.21%)
May 13, 2005 7.246 7.838 7.126 7.649 29,963 -0.12(-1.55%)
May 12, 2005 7.649 7.911 7.649 7.770 16,318 +0.09(+1.21%)
May 11, 2005 7.669 7.927 7.536 7.677 16,415 -0.01(-0.10%)
May 10, 2005 7.588 7.850 7.588 7.685 43,054 -0.12(-1.60%)
May 09, 2005 7.649 7.983 7.568 7.810 27,738 +0.02(+0.21%)
May 06, 2005 7.512 7.794 7.512 7.794 2,675 -0.06(-0.72%)
May 05, 2005 7.850 7.850 7.850 7.850 955 +0.08(+1.04%)
May 04, 2005 7.770 7.770 7.770 7.770 1,242 +0.02(+0.26%)
May 03, 2005 7.750 7.750 7.246 7.750 116,248 -0.17(-2.14%)
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.