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, 2011 9.452 9.557 9.033 9.272 67,521 -0.31(-3.20%)
Aug 30, 2011 9.602 9.654 9.377 9.579 19,237 -0.07(-0.78%)
Aug 29, 2011 9.302 9.654 9.160 9.654 39,410 +0.44(+4.79%)
Aug 26, 2011 9.115 9.370 9.115 9.213 36,414 +0.03(+0.33%)
Aug 25, 2011 9.572 9.654 9.115 9.183 40,666 -0.33(-3.46%)
Aug 24, 2011 9.325 9.654 9.265 9.512 37,203 +0.19(+2.09%)
Aug 23, 2011 8.898 9.527 8.808 9.317 87,076 +0.49(+5.51%)
Aug 22, 2011 9.108 9.130 8.801 8.831 38,312 +0.00(+0.00%)
Aug 19, 2011 8.823 9.108 8.793 8.831 110,574 -0.08(-0.92%)
Aug 18, 2011 8.988 9.257 8.861 8.913 113,495 -0.18(-1.98%)
Aug 17, 2011 9.018 9.272 8.981 9.093 57,521 +0.10(+1.17%)
Aug 16, 2011 8.883 9.063 8.793 8.988 59,043 -0.03(-0.33%)
Aug 15, 2011 9.048 9.190 8.831 9.018 48,039 +0.13(+1.52%)
Aug 12, 2011 9.430 9.430 8.831 8.883 60,067 -0.49(-5.19%)
Aug 11, 2011 9.370 9.519 9.025 9.370 149,997 +0.14(+1.54%)
Aug 10, 2011 9.497 9.692 9.138 9.228 92,718 -0.68(-6.87%)
Aug 09, 2011 9.400 9.946 8.823 9.909 80,121 +0.97(+10.79%)
Aug 08, 2011 9.198 9.766 8.943 8.943 104,035 -0.64(-6.64%)
Aug 05, 2011 9.826 10.04 8.801 9.579 259,088 -0.15(-1.54%)
Aug 04, 2011 10.12 10.37 9.654 9.729 68,219 -0.54(-5.25%)
Aug 03, 2011 9.916 10.27 9.692 10.27 26,859 +0.41(+4.18%)
Aug 02, 2011 10.23 10.48 9.856 9.856 40,221 -0.41(-4.01%)
Aug 01, 2011 10.26 10.29 10.06 10.27 50,330 +0.17(+1.71%)
Jul 29, 2011 10.06 10.15 9.841 10.10 54,760 -0.07(-0.66%)
Jul 28, 2011 10.55 10.55 9.991 10.16 137,777 -0.31(-2.93%)
Jul 27, 2011 10.50 10.63 10.38 10.47 125,394 -0.13(-1.20%)
Jul 26, 2011 10.63 10.69 10.55 10.60 34,229 -0.05(-0.49%)
Jul 25, 2011 10.53 10.70 10.48 10.65 55,379 +0.01(+0.07%)
Jul 22, 2011 10.68 10.86 10.59 10.64 117,700 -0.14(-1.32%)
Jul 21, 2011 10.34 10.89 10.29 10.78 100,897 +0.54(+5.26%)
Jul 20, 2011 10.28 10.28 10.22 10.25 10,895 -0.08(-0.80%)
Jul 19, 2011 10.21 10.37 10.10 10.33 30,197 +0.24(+2.37%)
Jul 18, 2011 10.37 10.38 9.938 10.09 29,787 -0.28(-2.74%)
Jul 15, 2011 10.31 10.42 10.28 10.37 36,155 +0.07(+0.65%)
Jul 14, 2011 10.45 10.45 10.26 10.31 18,930 -0.17(-1.64%)
Jul 13, 2011 10.32 10.48 10.32 10.48 33,670 +0.22(+2.19%)
Jul 12, 2011 10.19 10.32 10.19 10.25 22,464 +0.08(+0.81%)
Jul 11, 2011 10.16 10.25 9.886 10.17 20,857 -0.11(-1.09%)
Jul 08, 2011 10.25 10.40 10.22 10.28 18,752 -0.15(-1.43%)
Jul 07, 2011 10.44 10.47 10.35 10.43 48,200 +0.08(+0.80%)
Jul 06, 2011 10.28 10.45 10.28 10.35 26,613 +0.08(+0.80%)
Jul 05, 2011 10.51 10.51 10.16 10.27 19,617 -0.28(-2.70%)
Jul 01, 2011 9.953 10.72 9.953 10.55 68,128 +0.60(+6.02%)
Jun 30, 2011 9.811 9.953 9.699 9.953 42,267 +0.19(+1.99%)
Jun 29, 2011 9.871 9.894 9.617 9.759 26,141 -0.04(-0.46%)
Jun 28, 2011 9.946 10.04 9.639 9.804 31,796 -0.13(-1.36%)
Jun 27, 2011 9.534 9.938 9.534 9.938 29,291 +0.36(+3.75%)
Jun 24, 2011 9.557 9.609 9.519 9.579 112,259 +0.07(+0.71%)
Jun 23, 2011 9.355 9.534 9.250 9.512 22,853 +0.06(+0.63%)
Jun 22, 2011 9.669 9.692 9.437 9.452 36,040 -0.28(-2.85%)
Jun 21, 2011 9.430 9.729 9.295 9.729 39,394 +0.38(+4.08%)
Jun 20, 2011 9.392 9.489 9.175 9.347 22,822 +0.12(+1.30%)
Jun 17, 2011 9.198 9.325 9.100 9.228 81,991 +0.10(+1.07%)
Jun 16, 2011 9.033 9.153 9.018 9.130 44,206 +0.11(+1.24%)
Jun 15, 2011 9.168 9.250 8.996 9.018 54,274 -0.27(-2.90%)
Jun 14, 2011 9.168 9.317 9.085 9.287 35,472 +0.23(+2.56%)
Jun 13, 2011 9.033 9.123 8.973 9.055 38,553 +0.08(+0.92%)
Jun 10, 2011 8.988 9.055 8.876 8.973 40,186 -0.09(-0.99%)
Jun 09, 2011 9.183 9.220 8.996 9.063 19,121 -0.10(-1.06%)
Jun 08, 2011 9.093 9.242 9.093 9.160 41,628 +0.01(+0.08%)
Jun 07, 2011 9.123 9.265 9.063 9.153 55,314 +0.18(+2.00%)
Jun 06, 2011 8.951 9.098 8.846 8.973 50,410 +0.13(+1.44%)
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.