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 (%)
Sep 30, 2003 4.704 4.707 4.704 4.707 7,966 -0.01(-0.20%)
Sep 29, 2003 4.691 4.781 4.691 4.716 7,203 +0.06(+1.20%)
Sep 26, 2003 4.645 4.661 4.645 4.661 4,719 +0.02(+0.33%)
Sep 25, 2003 4.645 4.645 4.645 4.645 1,242 +0.00(+0.00%)
Sep 24, 2003 4.642 4.645 4.642 4.645 1,738 +0.00(+0.00%)
Sep 23, 2003 4.645 4.645 4.645 4.645 7,203 +0.03(+0.67%)
Sep 22, 2003 4.645 4.657 4.614 4.614 11,178 -0.06(-1.26%)
Sep 19, 2003 4.614 4.673 4.614 4.673 1,738 +0.07(+1.48%)
Sep 18, 2003 4.602 4.639 4.521 4.605 13,910 -0.04(-0.80%)
Sep 17, 2003 4.589 4.642 4.589 4.642 5,713 +0.02(+0.34%)
Sep 16, 2003 4.648 4.661 4.626 4.626 17,885 -0.03(-0.73%)
Sep 15, 2003 4.599 4.661 4.599 4.661 11,923 +0.06(+1.35%)
Sep 12, 2003 4.568 4.630 4.521 4.599 13,165 +0.05(+1.16%)
Sep 11, 2003 4.552 4.567 4.546 4.546 6,706 -0.02(-0.34%)
Sep 10, 2003 4.561 4.561 4.561 4.561 1,738 +0.04(+0.95%)
Sep 09, 2003 4.506 4.583 4.503 4.518 19,872 +0.01(+0.14%)
Sep 08, 2003 4.512 4.512 4.512 4.512 248 -0.01(-0.21%)
Sep 05, 2003 4.456 4.521 4.456 4.521 8,197 +0.06(+1.39%)
Sep 04, 2003 4.546 4.568 4.459 4.459 9,936 -0.06(-1.30%)
Sep 03, 2003 4.512 4.527 4.512 4.518 24,591 -0.00(-0.07%)
Sep 02, 2003 4.503 4.537 4.500 4.521 4,968 +0.06(+1.39%)
Aug 29, 2003 4.465 4.465 4.419 4.459 3,974 -0.05(-1.17%)
Aug 28, 2003 4.413 4.614 4.413 4.512 13,413 +0.13(+3.04%)
Aug 27, 2003 4.410 4.410 4.379 4.379 6,706 -0.03(-0.77%)
Aug 26, 2003 4.443 4.443 4.413 4.413 1,987 +0.01(+0.28%)
Aug 25, 2003 4.397 4.447 4.397 4.400 6,706 -0.04(-0.98%)
Aug 22, 2003 4.513 4.513 4.379 4.444 6,458 -0.04(-0.83%)
Aug 21, 2003 4.521 4.537 4.481 4.481 99,858 -0.04(-0.89%)
Aug 20, 2003 4.493 4.521 4.493 4.521 2,484 -0.02(-0.34%)
Aug 19, 2003 4.568 4.568 4.490 4.537 1,738 +0.00(+0.00%)
Aug 18, 2003 4.506 4.537 4.490 4.537 9,936 +0.05(+1.03%)
Aug 15, 2003 4.537 4.537 4.490 4.490 8,942 -0.03(-0.69%)
Aug 14, 2003 4.512 4.521 4.487 4.521 13,662 +0.11(+2.46%)
Aug 13, 2003 4.540 4.543 4.413 4.413 23,349 -0.08(-1.72%)
Aug 12, 2003 4.509 4.549 4.490 4.490 29,808 -0.02(-0.34%)
Aug 11, 2003 4.314 4.639 4.314 4.506 58,871 +0.23(+5.43%)
Aug 08, 2003 4.072 4.314 4.072 4.273 147,551 +0.20(+4.94%)
Aug 07, 2003 3.985 4.081 3.985 4.072 19,872 +0.09(+2.33%)
Aug 06, 2003 3.961 3.979 3.961 3.979 14,655 +0.04(+1.02%)
Aug 05, 2003 3.933 3.964 3.933 3.939 24,343 +0.05(+1.41%)
Aug 04, 2003 3.871 3.948 3.828 3.884 7,452 -0.07(-1.70%)
Aug 01, 2003 4.190 4.190 3.865 3.951 24,343 -0.28(-6.73%)
Jul 31, 2003 4.469 4.469 4.236 4.236 2,484 -0.28(-6.17%)
Jul 30, 2003 4.515 4.515 4.515 4.515 0 +0.00(+0.00%)
Jul 29, 2003 4.496 4.574 4.481 4.515 2,980 +0.07(+1.60%)
Jul 28, 2003 4.444 4.444 4.444 4.444 0 +0.00(+0.00%)
Jul 25, 2003 4.444 4.444 4.444 4.444 0 +0.00(+0.00%)
Jul 24, 2003 4.469 4.469 4.444 4.444 1,987 -0.06(-1.37%)
Jul 23, 2003 4.506 4.552 4.506 4.506 3,477 -0.03(-0.68%)
Jul 22, 2003 4.537 4.537 4.537 4.537 745 +0.02(+0.55%)
Jul 21, 2003 4.512 4.512 4.512 4.512 0 +0.00(+0.00%)
Jul 18, 2003 4.490 4.512 4.376 4.512 4,968 +0.02(+0.48%)
Jul 17, 2003 4.490 4.490 4.490 4.490 0 +0.00(+0.00%)
Jul 16, 2003 4.490 4.490 4.444 4.490 2,235 +0.02(+0.48%)
Jul 15, 2003 4.506 4.515 4.469 4.469 1,242 -0.04(-0.82%)
Jul 14, 2003 4.515 4.515 4.493 4.506 1,738 -0.06(-1.36%)
Jul 11, 2003 4.608 4.608 4.568 4.568 745 -0.06(-1.27%)
Jul 10, 2003 4.614 4.710 4.614 4.626 3,726 -0.02(-0.40%)
Jul 09, 2003 4.753 4.753 4.645 4.645 6,458 -0.12(-2.53%)
Jul 08, 2003 4.766 4.766 4.766 4.766 745 -0.06(-1.22%)
Jul 07, 2003 4.701 4.825 4.701 4.825 1,987 +0.12(+2.64%)
Jul 03, 2003 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Jul 02, 2003 4.654 4.700 4.654 4.700 1,242 +0.06(+1.19%)
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.