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, 2003 4.332 4.332 4.249 4.249 1,242 -0.07(-1.72%)
Apr 29, 2003 4.277 4.323 4.242 4.323 11,178 -0.03(-0.64%)
Apr 28, 2003 4.320 4.351 4.242 4.351 20,617 +0.06(+1.44%)
Apr 25, 2003 4.289 4.289 4.289 4.289 4,471 +0.02(+0.36%)
Apr 24, 2003 4.273 4.273 4.273 4.273 993 +0.03(+0.66%)
Apr 23, 2003 4.246 4.246 4.246 4.246 0 +0.00(+0.00%)
Apr 22, 2003 4.221 4.369 4.221 4.246 18,133 -0.03(-0.72%)
Apr 21, 2003 4.304 4.382 4.277 4.277 10,929 +0.09(+2.22%)
Apr 17, 2003 4.295 4.295 4.184 4.184 496 -0.02(-0.37%)
Apr 16, 2003 4.199 4.199 4.199 4.199 0 +0.00(+0.00%)
Apr 15, 2003 4.199 4.199 4.199 4.199 0 +0.00(+0.00%)
Apr 14, 2003 4.298 4.326 4.199 4.199 10,432 +0.01(+0.30%)
Apr 11, 2003 4.187 4.187 4.187 4.187 248 -0.15(-3.50%)
Apr 10, 2003 4.261 4.338 4.261 4.338 1,738 +0.13(+3.01%)
Apr 09, 2003 4.212 4.212 4.212 4.212 0 +0.00(+0.00%)
Apr 08, 2003 4.212 4.212 4.212 4.212 496 +0.03(+0.67%)
Apr 07, 2003 4.184 4.184 4.184 4.184 248 +0.03(+0.82%)
Apr 04, 2003 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Apr 03, 2003 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Apr 02, 2003 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Apr 01, 2003 4.258 4.258 4.150 4.150 2,732 -0.11(-2.55%)
Mar 31, 2003 4.258 4.258 4.258 4.258 0 +0.00(+0.00%)
Mar 28, 2003 4.258 4.258 4.258 4.258 1,242 -0.01(-0.22%)
Mar 27, 2003 4.267 4.267 4.267 4.267 0 +0.00(+0.00%)
Mar 26, 2003 4.267 4.267 4.267 4.267 248 -0.04(-1.01%)
Mar 25, 2003 4.311 4.311 4.311 4.311 0 +0.00(+0.00%)
Mar 24, 2003 4.311 4.311 4.311 4.311 248 -0.02(-0.43%)
Mar 21, 2003 4.335 4.335 4.329 4.329 6,458 -0.01(-0.14%)
Mar 20, 2003 4.335 4.335 4.335 4.335 0 +0.00(+0.00%)
Mar 19, 2003 4.335 4.335 4.335 4.335 2,484 +0.15(+3.70%)
Mar 18, 2003 4.444 4.444 4.181 4.181 4,222 -0.28(-6.25%)
Mar 17, 2003 4.475 4.475 4.459 4.459 1,738 -0.03(-0.69%)
Mar 14, 2003 4.490 4.490 4.490 4.490 496 -0.04(-0.96%)
Mar 13, 2003 4.534 4.534 4.534 4.534 248 +0.02(+0.55%)
Mar 12, 2003 4.509 4.509 4.509 4.509 0 +0.00(+0.00%)
Mar 11, 2003 4.509 4.509 4.509 4.509 248 -0.04(-0.95%)
Mar 10, 2003 4.583 4.583 4.552 4.552 745 -0.04(-0.94%)
Mar 07, 2003 4.596 4.596 4.596 4.596 0 +0.00(+0.00%)
Mar 06, 2003 4.596 4.596 4.596 4.596 248 -0.05(-1.07%)
Mar 05, 2003 4.626 4.645 4.626 4.645 1,738 +0.06(+1.21%)
Mar 04, 2003 4.589 4.589 4.589 4.589 0 +0.00(+0.00%)
Mar 03, 2003 4.589 4.589 4.589 4.589 0 +0.00(+0.00%)
Feb 28, 2003 4.589 4.589 4.589 4.589 0 +0.00(+0.00%)
Feb 27, 2003 4.589 4.589 4.589 4.589 0 +0.00(+0.00%)
Feb 26, 2003 4.589 4.589 4.589 4.589 993 +0.01(+0.14%)
Feb 25, 2003 4.583 4.583 4.583 4.583 0 +0.00(+0.00%)
Feb 24, 2003 4.583 4.583 4.583 4.583 0 +0.00(+0.00%)
Feb 21, 2003 4.583 4.583 4.583 4.583 248 -0.05(-1.14%)
Feb 20, 2003 4.558 4.636 4.558 4.636 496 +0.08(+1.84%)
Feb 19, 2003 4.500 4.552 4.500 4.552 496 +0.16(+3.67%)
Feb 18, 2003 4.391 4.391 4.391 4.391 496 +0.00(+0.00%)
Feb 14, 2003 4.391 4.391 4.391 4.391 0 +0.00(+0.00%)
Feb 13, 2003 4.391 4.391 4.391 4.391 496 +0.06(+1.29%)
Feb 12, 2003 4.351 4.351 4.335 4.335 745 -0.06(-1.41%)
Feb 11, 2003 4.363 4.397 4.363 4.397 3,974 +0.06(+1.28%)
Feb 10, 2003 4.335 4.342 4.335 4.342 993 +0.01(+0.14%)
Feb 07, 2003 4.351 4.351 4.335 4.335 2,484 -0.06(-1.41%)
Feb 06, 2003 4.388 4.397 4.388 4.397 1,738 +0.06(+1.36%)
Feb 05, 2003 4.338 4.338 4.338 4.338 248 -0.05(-1.20%)
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.