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 (%)
Aug 31, 2004 6.119 6.119 6.119 6.119 0 +0.00(+0.00%)
Aug 30, 2004 6.119 6.119 6.119 6.119 0 +0.00(+0.00%)
Aug 27, 2004 6.119 6.119 6.119 6.119 0 +0.00(+0.00%)
Aug 26, 2004 6.119 6.119 6.119 6.119 0 +0.00(+0.00%)
Aug 25, 2004 6.147 6.150 6.119 6.119 1,242 -0.07(-1.20%)
Aug 24, 2004 6.178 6.193 6.082 6.193 249,893 +0.14(+2.30%)
Aug 23, 2004 6.178 6.178 6.054 6.054 1,987 +0.00(+0.00%)
Aug 20, 2004 6.042 6.150 6.042 6.054 9,439 -0.11(-1.86%)
Aug 19, 2004 6.169 6.169 6.169 6.169 248 +0.05(+0.76%)
Aug 18, 2004 6.122 6.122 6.122 6.122 0 +0.00(+0.00%)
Aug 17, 2004 5.995 6.122 5.995 6.122 2,980 +0.13(+2.12%)
Aug 16, 2004 5.995 5.995 5.995 5.995 248 +0.00(+0.05%)
Aug 13, 2004 5.992 5.992 5.992 5.992 0 +0.00(+0.00%)
Aug 12, 2004 6.178 6.178 5.992 5.992 3,974 -0.07(-1.07%)
Aug 11, 2004 5.915 6.057 5.915 6.057 993 +0.12(+2.03%)
Aug 10, 2004 5.918 6.122 5.915 5.936 3,477 -0.01(-0.16%)
Aug 09, 2004 5.943 5.946 5.943 5.946 745 +0.00(+0.00%)
Aug 06, 2004 6.042 6.131 5.946 5.946 27,572 -0.19(-3.03%)
Aug 05, 2004 6.131 6.131 6.131 6.131 248 +0.02(+0.25%)
Aug 04, 2004 6.116 6.116 6.116 6.116 0 +0.00(+0.00%)
Aug 03, 2004 5.989 6.116 5.989 6.116 11,625 +0.13(+2.12%)
Aug 02, 2004 5.989 5.989 5.989 5.989 0 +0.00(+0.00%)
Jul 30, 2004 5.998 6.085 5.961 5.989 10,432 -0.06(-1.02%)
Jul 29, 2004 6.051 6.051 6.051 6.051 248 -0.07(-1.06%)
Jul 28, 2004 5.902 6.116 5.902 6.116 3,229 +0.23(+3.89%)
Jul 27, 2004 5.887 5.887 5.887 5.887 496 +0.00(+0.06%)
Jul 26, 2004 5.884 5.884 5.884 5.884 1,490 -0.12(-2.06%)
Jul 23, 2004 6.008 6.008 6.008 6.008 496 +0.12(+2.11%)
Jul 22, 2004 5.884 5.884 5.884 5.884 496 +0.00(+0.00%)
Jul 21, 2004 5.881 5.884 5.881 5.884 496 +0.00(+0.00%)
Jul 20, 2004 5.822 6.008 5.822 5.884 7,948 +0.02(+0.26%)
Jul 19, 2004 5.778 5.868 5.778 5.868 6,955 +0.09(+1.55%)
Jul 16, 2004 5.778 5.778 5.778 5.778 248 -0.11(-1.79%)
Jul 15, 2004 5.884 5.884 5.884 5.884 0 +0.00(+0.00%)
Jul 14, 2004 5.884 5.884 5.884 5.884 0 +0.00(+0.00%)
Jul 13, 2004 5.760 5.884 5.760 5.884 3,477 +0.12(+2.15%)
Jul 12, 2004 5.720 5.760 5.713 5.760 4,222 +0.04(+0.65%)
Jul 09, 2004 5.717 5.723 5.717 5.723 993 +0.03(+0.49%)
Jul 08, 2004 5.720 5.723 5.692 5.695 5,216 +0.02(+0.27%)
Jul 07, 2004 5.679 5.679 5.676 5.679 1,242 +0.10(+1.78%)
Jul 06, 2004 5.580 5.580 5.580 5.580 0 +0.00(+0.00%)
Jul 02, 2004 5.580 5.580 5.580 5.580 0 +0.00(+0.00%)
Jul 01, 2004 5.580 5.580 5.580 5.580 0 +0.00(+0.00%)
Jun 30, 2004 5.620 5.652 5.574 5.580 18,878 -0.12(-2.07%)
Jun 29, 2004 5.698 5.698 5.698 5.698 2,980 +0.08(+1.49%)
Jun 28, 2004 5.614 5.614 5.614 5.614 1,242 +0.01(+0.11%)
Jun 25, 2004 5.744 5.757 5.608 5.608 11,674 -0.15(-2.63%)
Jun 24, 2004 5.652 5.760 5.652 5.760 5,713 +0.20(+3.62%)
Jun 23, 2004 5.559 5.559 5.559 5.559 745 -0.00(-0.06%)
Jun 22, 2004 5.593 5.723 5.559 5.562 12,171 -0.01(-0.11%)
Jun 21, 2004 5.568 5.568 5.568 5.568 3,497 +0.00(+0.00%)
Jun 18, 2004 5.568 5.568 5.568 5.568 3,497 +0.00(+0.00%)
Jun 17, 2004 5.726 5.726 5.568 5.568 3,477 -0.18(-3.07%)
Jun 16, 2004 5.747 5.747 5.744 5.744 745 -0.04(-0.70%)
Jun 15, 2004 5.785 5.785 5.785 5.785 0 +0.00(+0.00%)
Jun 14, 2004 5.788 5.788 5.785 5.785 2,980 -0.00(-0.05%)
Jun 10, 2004 5.788 5.788 5.788 5.788 248 -0.12(-1.99%)
Jun 09, 2004 5.905 5.905 5.905 5.905 1,242 +0.02(+0.37%)
Jun 08, 2004 5.884 5.884 5.884 5.884 496 -0.13(-2.21%)
Jun 07, 2004 6.017 6.017 6.017 6.017 745 +0.13(+2.26%)
Jun 04, 2004 5.884 5.884 5.884 5.884 0 +0.00(+0.00%)
Jun 03, 2004 5.788 6.054 5.788 5.884 3,477 +0.08(+1.33%)
Jun 02, 2004 5.806 5.806 5.806 5.806 993 -0.07(-1.26%)
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.