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 31, 2006 13.27 13.27 13.13 13.13 4,703 +0.08(+0.63%)
Jul 28, 2006 12.69 13.18 12.69 13.05 2,110 -0.05(-0.42%)
Jul 27, 2006 12.93 13.10 12.93 13.10 293 -0.16(-1.23%)
Jul 26, 2006 13.25 13.27 13.10 13.27 2,351 +0.31(+2.42%)
Jul 25, 2006 12.93 13.30 12.93 12.95 7,161 +0.26(+2.04%)
Jul 24, 2006 12.96 12.96 12.70 12.70 12,451 -0.25(-1.89%)
Jul 21, 2006 12.96 12.96 12.94 12.94 5,104 -0.05(-0.37%)
Jul 20, 2006 12.93 12.99 12.93 12.99 29,199 +0.13(+1.01%)
Jul 19, 2006 12.86 12.86 12.86 12.86 377 -0.24(-1.82%)
Jul 18, 2006 12.93 13.10 12.93 13.10 2,356 +0.17(+1.32%)
Jul 17, 2006 13.16 13.16 12.93 12.93 8,632 -0.11(-0.83%)
Jul 14, 2006 13.33 13.33 13.04 13.04 5,348 -0.22(-1.64%)
Jul 13, 2006 13.33 13.34 13.13 13.25 13,604 +0.22(+1.72%)
Jul 12, 2006 13.10 13.47 13.03 13.03 21,974 -0.19(-1.44%)
Jul 11, 2006 13.01 13.22 12.99 13.22 1,768 +0.10(+0.78%)
Jul 10, 2006 13.29 13.29 13.11 13.12 14,136 -0.18(-1.39%)
Jul 07, 2006 12.99 13.54 12.99 13.30 8,375 +0.37(+2.90%)
Jul 06, 2006 14.42 14.42 12.59 12.93 20,814 +2.92(+29.24%)
Jul 05, 2006 10.00 10.00 10.00 10.00 191 -0.30(-2.87%)
Jul 03, 2006 10.36 10.36 10.30 10.30 1,394 +0.05(+0.47%)
Jun 30, 2006 10.43 10.43 9.903 10.25 1,719 +0.08(+0.83%)
Jun 29, 2006 9.909 10.16 9.909 10.16 1,910 +0.18(+1.81%)
Jun 28, 2006 9.883 9.984 9.879 9.984 9,171 -0.03(-0.32%)
Jun 27, 2006 10.36 10.37 9.823 10.02 1,538 -0.25(-2.43%)
Jun 26, 2006 10.31 10.31 10.26 10.27 573 +0.16(+1.59%)
Jun 23, 2006 9.863 10.10 9.863 10.10 764 +0.24(+2.45%)
Jun 22, 2006 9.863 9.863 9.863 9.863 334 +0.00(+0.00%)
Jun 21, 2006 9.863 9.863 9.863 9.863 0 +0.00(+0.00%)
Jun 20, 2006 10.14 10.14 9.762 9.863 4,874 -0.30(-2.97%)
Jun 19, 2006 10.16 10.16 10.16 10.16 0 +0.00(+0.00%)
Jun 16, 2006 9.687 10.16 9.687 10.16 4,140 +0.23(+2.35%)
Jun 15, 2006 9.984 9.984 9.931 9.931 2,025 -0.09(-0.92%)
Jun 14, 2006 10.02 10.02 9.984 10.02 783 +0.00(+0.00%)
Jun 13, 2006 10.02 10.02 9.972 10.02 4,968 +0.05(+0.52%)
Jun 12, 2006 10.06 10.06 9.972 9.972 3,410 -0.06(-0.59%)
Jun 09, 2006 10.02 10.06 10.01 10.03 21,687 -0.01(-0.11%)
Jun 08, 2006 10.06 10.10 10.00 10.04 9,741 +0.04(+0.38%)
Jun 07, 2006 10.00 10.00 10.00 10.00 1,146 +0.00(+0.00%)
Jun 06, 2006 10.00 10.00 10.00 10.00 2,300 +0.17(+1.72%)
Jun 05, 2006 10.04 10.04 9.835 9.835 2,484 -0.19(-1.89%)
Jun 02, 2006 9.996 10.02 9.883 10.02 3,105 +0.19(+1.88%)
Jun 01, 2006 9.925 9.956 9.799 9.839 1,719 +0.05(+0.53%)
May 31, 2006 9.855 10.04 9.787 9.787 5,350 -0.08(-0.78%)
May 30, 2006 9.964 9.964 9.863 9.863 5,826 +0.00(+0.00%)
May 26, 2006 9.863 9.863 9.863 9.863 1,624 -0.10(-1.01%)
May 25, 2006 9.863 9.964 9.863 9.964 5,740 +0.06(+0.61%)
May 24, 2006 9.903 9.903 9.903 9.903 191 +0.02(+0.20%)
May 23, 2006 9.944 9.944 9.883 9.883 2,308 -0.02(-0.20%)
May 22, 2006 9.952 9.952 9.903 9.903 8,159 -0.06(-0.61%)
May 19, 2006 9.984 10.000 9.944 9.964 11,990 +0.13(+1.31%)
May 18, 2006 9.596 9.855 9.485 9.835 17,550 +0.23(+2.43%)
May 17, 2006 9.601 9.601 9.601 9.601 0 +0.00(+0.00%)
May 16, 2006 9.601 9.601 9.601 9.601 802 +0.10(+1.06%)
May 15, 2006 9.501 9.501 9.501 9.501 955 -0.02(-0.20%)
May 12, 2006 9.520 9.520 9.520 9.520 0 +0.00(+0.00%)
May 11, 2006 9.597 9.601 9.481 9.520 21,974 +0.02(+0.17%)
May 10, 2006 9.504 9.504 9.481 9.504 640 +0.02(+0.25%)
May 09, 2006 9.601 9.601 9.481 9.481 3,051 -0.12(-1.26%)
May 08, 2006 9.601 9.601 9.601 9.601 191 +0.02(+0.21%)
May 05, 2006 9.460 9.581 9.460 9.581 1,337 +0.12(+1.28%)
May 04, 2006 9.621 9.621 9.460 9.460 4,165 -0.13(-1.34%)
May 03, 2006 9.501 9.589 9.457 9.589 4,092 +0.23(+2.41%)
May 02, 2006 9.621 9.621 9.360 9.364 27,461 +0.04(+0.48%)
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.