Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Bancorp Inc (NQ: EGBN )

20.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2008 6.511 6.511 6.107 6.286 13,296 -0.22(-3.32%)
Sep 29, 2008 7.087 7.087 6.361 6.502 5,308 -0.19(-2.82%)
Sep 26, 2008 6.735 6.735 6.691 6.691 1,469 +0.43(+6.81%)
Sep 25, 2008 6.728 6.728 6.264 6.264 718 +0.23(+3.85%)
Sep 24, 2008 6.032 6.032 6.032 6.032 307 -0.70(-10.44%)
Sep 23, 2008 6.137 7.087 6.024 6.735 3,732 +0.72(+11.94%)
Sep 22, 2008 6.833 6.833 6.017 6.017 5,211 -0.91(-13.17%)
Sep 19, 2008 6.384 6.930 6.384 6.930 12,343 +0.06(+0.87%)
Sep 18, 2008 7.349 7.349 6.676 6.870 7,764 +0.10(+1.44%)
Sep 17, 2008 7.454 7.484 6.736 6.773 9,272 -0.38(-5.33%)
Sep 16, 2008 7.252 7.813 7.102 7.155 4,810 +0.31(+4.53%)
Sep 15, 2008 7.110 7.110 6.844 6.844 11,128 -0.18(-2.61%)
Sep 12, 2008 6.667 7.048 6.667 7.028 18,666 +0.50(+7.60%)
Sep 11, 2008 6.123 6.637 6.123 6.531 16,891 +0.71(+12.15%)
Sep 10, 2008 6.103 6.103 5.824 5.824 3,368 +0.04(+0.71%)
Sep 09, 2008 5.783 5.783 5.783 5.783 3,267 +0.13(+2.29%)
Sep 05, 2008 5.688 5.654 5.654 5.654 1,763 -0.13(-2.24%)
Sep 04, 2008 5.647 5.922 5.647 5.783 94,926 +0.00(+0.00%)
Sep 03, 2008 5.715 5.987 5.715 5.783 1,910 +0.11(+1.92%)
Sep 02, 2008 5.946 5.953 5.674 5.674 10,624 +0.00(+0.00%)
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%)
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.