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, 2009 6.967 6.967 6.571 6.848 84,143 -0.01(-0.11%)
Aug 28, 2009 6.982 7.035 6.795 6.855 7,124 -0.25(-3.58%)
Aug 27, 2009 7.207 7.222 7.012 7.110 11,287 +0.00(+0.00%)
Aug 26, 2009 7.162 7.244 6.945 7.110 14,749 -0.03(-0.42%)
Aug 25, 2009 7.214 7.214 7.042 7.140 17,533 -0.07(-1.04%)
Aug 24, 2009 7.274 7.372 6.885 7.214 41,994 -0.04(-0.62%)
Aug 21, 2009 7.237 7.259 7.065 7.259 35,392 +0.22(+3.08%)
Aug 20, 2009 7.117 7.117 6.900 7.042 14,000 +0.08(+1.18%)
Aug 19, 2009 6.967 7.012 6.863 6.960 13,296 -0.02(-0.32%)
Aug 18, 2009 7.095 7.095 6.810 6.982 16,436 -0.11(-1.58%)
Aug 17, 2009 6.825 7.229 6.825 7.095 13,311 +0.27(+3.95%)
Aug 14, 2009 7.357 7.364 6.795 6.825 11,710 -0.30(-4.20%)
Aug 13, 2009 7.244 7.253 6.810 7.125 15,464 -0.08(-1.14%)
Aug 12, 2009 7.222 7.431 6.818 7.207 21,339 +0.19(+2.67%)
Aug 11, 2009 7.357 7.357 6.848 7.020 28,747 -0.37(-4.96%)
Aug 10, 2009 6.661 7.559 6.661 7.387 54,231 +0.77(+11.65%)
Aug 07, 2009 6.840 7.132 6.556 6.616 23,733 -0.15(-2.21%)
Aug 06, 2009 6.676 7.259 6.581 6.765 18,399 +0.13(+1.92%)
Aug 05, 2009 7.095 7.095 6.541 6.638 21,499 -0.53(-7.41%)
Aug 04, 2009 7.222 7.222 6.848 7.169 16,325 -0.10(-1.34%)
Aug 03, 2009 6.668 7.297 6.668 7.267 37,482 +0.60(+8.98%)
Jul 31, 2009 6.893 6.923 6.668 6.668 23,437 -0.25(-3.57%)
Jul 30, 2009 6.780 6.945 6.668 6.915 26,878 +0.17(+2.55%)
Jul 29, 2009 6.840 6.840 6.623 6.743 8,291 -0.14(-2.07%)
Jul 28, 2009 6.870 6.893 6.698 6.885 27,095 -0.02(-0.33%)
Jul 27, 2009 6.743 6.915 6.563 6.908 11,193 -0.01(-0.11%)
Jul 24, 2009 6.825 6.915 6.653 6.915 15,478 +0.02(+0.33%)
Jul 23, 2009 6.616 6.900 6.616 6.893 40,305 +0.05(+0.77%)
Jul 22, 2009 6.705 6.848 6.705 6.840 14,973 +0.10(+1.56%)
Jul 21, 2009 6.900 6.900 6.563 6.735 23,059 -0.18(-2.60%)
Jul 20, 2009 6.923 6.923 6.773 6.915 27,612 +0.02(+0.33%)
Jul 17, 2009 6.923 6.923 6.735 6.893 11,721 +0.06(+0.88%)
Jul 16, 2009 6.586 6.915 6.436 6.833 77,483 -0.08(-1.19%)
Jul 15, 2009 6.833 6.923 6.174 6.915 26,232 +0.09(+1.32%)
Jul 14, 2009 6.870 6.885 6.369 6.825 17,429 -0.04(-0.65%)
Jul 13, 2009 6.421 7.110 6.256 6.870 44,628 +0.36(+5.52%)
Jul 10, 2009 6.848 6.971 6.365 6.511 10,850 -0.32(-4.71%)
Jul 09, 2009 7.177 7.282 6.758 6.833 35,428 -0.31(-4.40%)
Jul 08, 2009 6.646 7.484 6.354 7.147 62,214 +0.52(+7.91%)
Jul 07, 2009 6.720 7.172 6.548 6.623 23,347 -0.06(-0.90%)
Jul 06, 2009 6.758 7.484 6.563 6.683 43,332 -0.06(-0.89%)
Jul 02, 2009 6.960 7.327 6.691 6.743 25,826 -0.22(-3.12%)
Jul 01, 2009 6.653 7.035 6.653 6.960 44,814 +0.40(+6.04%)
Jun 30, 2009 6.923 6.923 6.563 6.563 35,226 -0.34(-4.98%)
Jun 29, 2009 7.312 7.461 6.691 6.908 109,193 -1.38(-16.70%)
Jun 26, 2009 6.167 8.382 5.879 8.292 1,641,839 +2.13(+34.47%)
Jun 25, 2009 6.047 6.174 5.785 6.167 78,906 +0.28(+4.83%)
Jun 24, 2009 5.942 6.054 5.710 5.882 28,842 +0.05(+0.90%)
Jun 23, 2009 5.935 6.002 5.581 5.830 17,996 -0.04(-0.76%)
Jun 22, 2009 6.137 6.137 5.508 5.875 18,022 -0.31(-5.08%)
Jun 19, 2009 5.942 6.189 5.785 6.189 7,946 +0.35(+6.03%)
Jun 18, 2009 6.024 6.024 5.695 5.837 5,160 -0.36(-5.80%)
Jun 17, 2009 5.957 6.197 5.837 6.197 13,682 +0.40(+6.84%)
Jun 16, 2009 6.006 6.006 5.620 5.800 6,145 -0.23(-3.85%)
Jun 15, 2009 5.920 6.137 5.306 6.032 6,628 -0.16(-2.66%)
Jun 12, 2009 6.099 6.197 5.807 6.197 15,752 +0.00(+0.00%)
Jun 11, 2009 6.167 6.197 6.122 6.197 12,178 +0.02(+0.36%)
Jun 10, 2009 6.084 6.182 5.972 6.174 27,363 +0.09(+1.48%)
Jun 09, 2009 5.763 6.129 5.763 6.084 78,470 +0.31(+5.45%)
Jun 08, 2009 5.688 5.957 5.770 5.770 23,097 -0.14(-2.41%)
Jun 05, 2009 5.688 5.912 5.688 5.912 3,720 +0.30(+5.33%)
Jun 04, 2009 5.613 5.763 5.523 5.613 27,135 +0.00(+0.00%)
Jun 03, 2009 5.613 5.628 5.433 5.613 25,981 +0.04(+0.67%)
Jun 02, 2009 5.792 5.935 5.448 5.575 31,248 -0.34(-5.70%)
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.