Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 9.360 9.533 9.291 9.368 7,547 -0.04(-0.43%)
Aug 30, 2005 9.597 9.597 9.324 9.408 1,805 +0.17(+1.83%)
Aug 29, 2005 9.183 9.521 9.138 9.239 11,841 -0.17(-1.76%)
Aug 26, 2005 9.171 9.448 9.118 9.404 9,399 +0.25(+2.68%)
Aug 25, 2005 9.368 9.368 9.159 9.159 4,775 -0.03(-0.31%)
Aug 24, 2005 9.477 9.537 9.138 9.187 26,177 -0.24(-2.56%)
Aug 23, 2005 9.191 9.529 9.058 9.428 39,910 +0.30(+3.26%)
Aug 22, 2005 8.816 9.130 8.563 9.130 34,069 +0.43(+5.00%)
Aug 19, 2005 8.792 8.796 8.526 8.696 3,105 -0.06(-0.74%)
Aug 18, 2005 8.627 8.796 8.454 8.760 12,039 +0.31(+3.62%)
Aug 17, 2005 8.655 8.655 8.454 8.454 44,638 -0.30(-3.45%)
Aug 16, 2005 8.756 8.756 8.756 8.756 577 +0.12(+1.35%)
Aug 15, 2005 8.756 8.756 8.639 8.639 1,115 -0.12(-1.33%)
Aug 12, 2005 8.752 8.756 8.752 8.756 2,484 +0.10(+1.21%)
Aug 11, 2005 8.539 8.651 8.498 8.651 4,635 +0.11(+1.32%)
Aug 10, 2005 8.535 8.756 8.535 8.539 48,056 +0.00(+0.05%)
Aug 09, 2005 8.535 8.535 8.535 8.535 5,159 +0.00(+0.00%)
Aug 08, 2005 8.373 8.535 8.373 8.535 6,047 +0.08(+0.95%)
Aug 05, 2005 8.454 8.454 8.454 8.454 582 +0.00(+0.00%)
Aug 04, 2005 8.555 8.555 8.454 8.454 5,827 -0.08(-0.94%)
Aug 03, 2005 8.534 8.535 8.534 8.535 791 -0.02(-0.24%)
Aug 02, 2005 8.555 8.555 8.555 8.555 573 +0.08(+0.95%)
Aug 01, 2005 8.518 8.535 8.454 8.474 1,045 -0.06(-0.71%)
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%)
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.