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 29, 2008 5.904 5.904 5.674 5.674 1,622 -0.23(-3.95%)
Aug 28, 2008 5.511 5.939 5.511 5.907 12,640 +0.29(+5.25%)
Aug 27, 2008 5.613 5.613 5.613 5.613 1,427 +0.01(+0.12%)
Aug 26, 2008 5.443 5.606 5.443 5.606 1,560 +0.30(+5.61%)
Aug 25, 2008 5.443 5.443 5.239 5.308 3,352 -0.30(-5.43%)
Aug 22, 2008 5.606 5.613 5.606 5.613 1,208 +0.41(+7.84%)
Aug 21, 2008 5.531 5.531 5.103 5.205 1,221 -0.37(-6.71%)
Aug 20, 2008 5.463 5.579 5.463 5.579 1,771 -0.01(-0.12%)
Aug 19, 2008 5.477 5.586 5.443 5.586 2,592 +0.47(+9.25%)
Aug 18, 2008 5.490 5.490 5.113 5.113 5,461 -0.38(-6.88%)
Aug 15, 2008 5.341 5.490 5.341 5.490 2,031 +0.04(+0.75%)
Aug 14, 2008 5.518 5.518 5.075 5.450 1,740 -0.17(-3.09%)
Aug 13, 2008 5.545 5.640 5.545 5.623 4,353 +0.22(+4.01%)
Aug 12, 2008 5.443 5.443 5.406 5.406 3,233 -0.03(-0.55%)
Aug 11, 2008 5.375 5.613 5.205 5.436 14,072 +0.30(+5.83%)
Aug 08, 2008 5.273 5.273 5.137 5.137 4,869 -0.11(-2.08%)
Aug 07, 2008 5.341 5.514 5.147 5.245 6,755 -0.07(-1.28%)
Aug 06, 2008 5.279 5.590 5.273 5.314 3,230 +0.04(+0.77%)
Aug 05, 2008 5.218 5.307 5.218 5.273 2,753 -0.18(-3.25%)
Aug 04, 2008 5.109 5.579 5.109 5.450 5,835 -0.20(-3.49%)
Aug 01, 2008 5.647 5.647 5.647 5.647 3,527 +0.17(+3.11%)
Jul 31, 2008 5.341 5.477 5.062 5.477 15,681 +0.00(+0.00%)
Jul 30, 2008 5.545 5.545 5.477 5.477 8,114 -0.04(-0.74%)
Jul 29, 2008 5.518 5.640 5.518 5.518 1,068 -0.13(-2.29%)
Jul 28, 2008 5.647 5.647 5.647 5.647 293 +0.01(+0.12%)
Jul 25, 2008 5.477 5.647 5.477 5.640 1,106 +0.12(+2.22%)
Jul 24, 2008 5.456 5.647 5.382 5.518 6,173 -0.50(-8.36%)
Jul 23, 2008 5.558 6.123 5.558 6.021 22,528 +0.55(+10.07%)
Jul 22, 2008 5.314 5.470 5.307 5.470 13,957 +0.22(+4.15%)
Jul 21, 2008 5.062 5.497 5.062 5.252 23,649 +0.32(+6.48%)
Jul 18, 2008 5.103 5.103 4.933 4.933 13,579 -0.13(-2.55%)
Jul 17, 2008 5.075 5.388 4.919 5.062 47,084 +0.24(+5.08%)
Jul 16, 2008 5.300 5.300 4.769 4.817 14,082 -0.53(-9.92%)
Jul 15, 2008 5.572 5.572 5.103 5.348 4,901 +0.00(+0.00%)
Jul 14, 2008 5.103 5.667 5.091 5.348 28,753 +0.07(+1.29%)
Jul 11, 2008 5.103 5.436 5.103 5.279 4,718 -0.16(-2.88%)
Jul 10, 2008 5.477 5.613 4.933 5.436 10,488 -0.56(-9.41%)
Jul 09, 2008 6.001 6.001 6.001 6.001 0 +0.00(+0.00%)
Jul 08, 2008 5.905 6.082 5.620 6.001 7,866 -0.16(-2.54%)
Jul 07, 2008 6.157 6.157 6.157 6.157 1,300 +0.01(+0.11%)
Jul 04, 2008 6.150 6.150 6.150 6.150 2,470 +0.00(+0.00%)
Jul 03, 2008 6.150 6.150 6.150 6.150 2,470 +0.12(+2.03%)
Jul 02, 2008 6.259 6.259 6.028 6.028 9,609 -0.01(-0.23%)
Jul 01, 2008 6.123 6.164 5.783 6.041 14,886 -0.25(-4.00%)
Jun 30, 2008 6.559 6.633 5.885 6.293 23,801 -0.49(-7.22%)
Jun 27, 2008 6.974 6.974 6.783 6.783 881 -0.44(-6.03%)
Jun 26, 2008 6.803 7.460 6.803 7.218 1,713 +0.56(+8.38%)
Jun 25, 2008 6.565 6.667 6.565 6.661 3,717 -0.01(-0.10%)
Jun 24, 2008 7.300 7.300 6.565 6.667 7,931 -0.14(-2.00%)
Jun 23, 2008 6.865 6.865 6.783 6.803 12,508 -0.04(-0.60%)
Jun 20, 2008 6.858 6.868 6.844 6.844 865 -0.14(-1.95%)
Jun 19, 2008 6.865 6.980 6.851 6.980 21,930 +0.07(+0.98%)
Jun 18, 2008 6.844 6.912 6.844 6.912 1,334 -0.33(-4.60%)
Jun 17, 2008 7.436 7.436 7.246 7.246 821 +0.20(+2.80%)
Jun 16, 2008 7.144 7.150 7.048 7.048 3,238 +0.16(+2.37%)
Jun 13, 2008 6.974 6.974 6.885 6.885 2,107 -0.09(-1.27%)
Jun 12, 2008 7.144 7.314 6.974 6.974 2,854 -0.17(-2.38%)
Jun 11, 2008 7.579 7.599 7.144 7.144 1,337 -0.07(-0.94%)
Jun 10, 2008 7.144 7.402 7.130 7.212 11,097 +0.07(+0.95%)
Jun 09, 2008 7.355 7.355 6.803 7.144 5,513 -0.25(-3.40%)
Jun 06, 2008 7.395 7.395 7.395 7.395 0 +0.00(+0.00%)
Jun 05, 2008 7.395 7.395 7.395 7.395 0 +0.00(+0.00%)
Jun 04, 2008 7.246 7.395 7.144 7.395 3,326 +0.00(+0.00%)
Jun 03, 2008 7.640 7.640 7.395 7.395 11,727 -0.09(-1.18%)
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.