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

Eagle Bancorp Inc (NQ: EGBN )

19.94 -0.24 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2002 4.831 4.831 4.645 4.722 10,929 -0.15(-3.05%)
Apr 29, 2002 4.871 4.871 4.871 4.871 0 +0.00(+0.00%)
Apr 26, 2002 4.871 4.871 4.871 4.871 0 +0.00(+0.00%)
Apr 25, 2002 4.871 4.871 4.871 4.871 248 +0.00(+0.00%)
Apr 24, 2002 4.871 4.871 4.871 4.871 745 +0.07(+1.48%)
Apr 23, 2002 4.645 4.800 4.645 4.800 5,464 +0.00(+0.00%)
Apr 22, 2002 4.645 4.874 4.645 4.800 4,222 -0.07(-1.52%)
Apr 19, 2002 4.874 4.874 4.874 4.874 0 +0.00(+0.00%)
Apr 18, 2002 4.874 4.874 4.874 4.874 0 +0.00(+0.00%)
Apr 17, 2002 4.874 4.874 4.874 4.874 0 +0.00(+0.00%)
Apr 16, 2002 4.763 4.874 4.763 4.874 1,738 +0.11(+2.34%)
Apr 15, 2002 4.763 4.763 4.763 4.763 1,242 -0.11(-2.35%)
Apr 12, 2002 4.877 4.877 4.877 4.877 0 +0.00(+0.00%)
Apr 11, 2002 4.877 4.955 4.877 4.877 3,477 +0.31(+6.78%)
Apr 10, 2002 4.645 4.722 4.568 4.568 6,458 -0.23(-4.84%)
Apr 09, 2002 4.800 4.800 4.800 4.800 496 +0.00(+0.00%)
Apr 08, 2002 4.800 4.800 4.661 4.800 29,808 +0.00(+0.00%)
Apr 05, 2002 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Apr 04, 2002 4.800 4.800 4.800 4.800 2,484 +0.00(+0.00%)
Apr 03, 2002 4.800 4.800 4.800 4.800 745 -0.08(-1.59%)
Apr 02, 2002 4.877 4.877 4.877 4.877 0 +0.00(+0.00%)
Apr 01, 2002 4.877 4.877 4.877 4.877 0 +0.00(+0.00%)
Mar 29, 2002 4.890 4.890 4.877 4.877 1,738 +0.00(+0.00%)
Mar 28, 2002 4.890 4.890 4.877 4.877 1,738 -0.08(-1.56%)
Mar 27, 2002 4.800 4.955 4.800 4.955 9,687 +0.06(+1.27%)
Mar 26, 2002 4.800 4.893 4.800 4.893 1,987 +0.09(+1.93%)
Mar 25, 2002 4.800 4.800 4.800 4.800 5,216 +0.00(+0.00%)
Mar 22, 2002 4.800 4.800 4.800 4.800 6,955 -0.15(-3.06%)
Mar 21, 2002 4.568 4.952 4.568 4.952 11,178 +0.38(+8.41%)
Mar 20, 2002 4.490 4.568 4.490 4.568 6,706 +0.08(+1.73%)
Mar 19, 2002 4.490 4.490 4.490 4.490 0 +0.00(+0.00%)
Mar 18, 2002 4.490 4.490 4.490 4.490 0 +0.00(+0.00%)
Mar 15, 2002 4.490 4.490 4.490 4.490 0 +0.00(+0.00%)
Mar 14, 2002 4.490 4.490 4.490 4.490 0 +0.00(+0.00%)
Mar 13, 2002 4.193 4.490 4.150 4.490 33,782 +0.30(+7.09%)
Mar 12, 2002 4.196 4.258 4.181 4.193 22,356 -0.00(-0.07%)
Mar 11, 2002 4.196 4.196 4.196 4.196 13,413 -0.22(-4.91%)
Mar 08, 2002 4.413 4.413 4.413 4.413 0 +0.00(+0.00%)
Mar 07, 2002 4.413 4.413 4.413 4.413 0 +0.00(+0.00%)
Mar 06, 2002 4.335 4.413 4.335 4.413 9,687 +0.08(+1.79%)
Mar 05, 2002 4.335 4.335 4.335 4.335 0 +0.00(+0.00%)
Mar 04, 2002 4.320 4.335 4.320 4.335 993 +0.26(+6.46%)
Mar 01, 2002 4.072 4.072 4.072 4.072 0 +0.00(+0.00%)
Feb 28, 2002 4.072 4.072 4.072 4.072 24,343 +0.00(+0.00%)
Feb 27, 2002 4.103 4.103 4.072 4.072 48,438 -0.26(-6.07%)
Feb 26, 2002 4.335 4.335 4.335 4.335 0 +0.00(+0.00%)
Feb 25, 2002 4.335 4.335 4.335 4.335 248 -0.06(-1.41%)
Feb 22, 2002 4.397 4.397 4.397 4.397 0 +0.00(+0.00%)
Feb 21, 2002 4.320 4.397 4.320 4.397 1,987 +0.06(+1.43%)
Feb 20, 2002 4.335 4.335 4.335 4.335 0 +0.00(+0.00%)
Feb 19, 2002 4.335 4.335 4.335 4.335 0 +0.00(+0.00%)
Feb 18, 2002 4.165 4.335 4.165 4.335 1,987 +0.00(+0.00%)
Feb 15, 2002 4.165 4.335 4.165 4.335 1,987 +0.23(+5.66%)
Feb 14, 2002 4.026 4.103 4.026 4.103 1,490 +0.09(+2.32%)
Feb 13, 2002 4.010 4.010 4.010 4.010 0 +0.00(+0.00%)
Feb 12, 2002 4.010 4.010 4.010 4.010 0 +0.00(+0.00%)
Feb 11, 2002 4.010 4.010 4.010 4.010 248 +0.29(+7.92%)
Feb 08, 2002 3.716 3.716 3.716 3.716 0 +0.00(+0.00%)
Feb 07, 2002 3.716 3.716 3.716 3.716 0 +0.00(+0.00%)
Feb 06, 2002 3.716 3.716 3.716 3.716 0 +0.00(+0.00%)
Feb 05, 2002 3.716 3.716 3.716 3.716 0 +0.00(+0.00%)
Feb 04, 2002 3.716 3.716 3.716 3.716 0 +0.00(+0.00%)
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.