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

Eagle Bancorp Inc (NQ: EGBN )

19.66 -0.65 (-3.20%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 23, 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 (%)
Nov 30, 2004 6.354 6.354 6.351 6.351 496 -0.07(-1.06%)
Nov 29, 2004 6.419 6.419 6.419 6.419 0 +0.00(+0.00%)
Nov 26, 2004 6.419 6.419 6.419 6.419 0 +0.00(+0.00%)
Nov 24, 2004 6.348 6.488 6.348 6.419 4,719 +0.07(+1.12%)
Nov 23, 2004 6.426 6.426 6.348 6.348 2,484 -0.08(-1.20%)
Nov 22, 2004 6.425 6.425 6.425 6.425 0 +0.00(+0.00%)
Nov 19, 2004 6.425 6.425 6.425 6.425 0 +0.00(+0.00%)
Nov 18, 2004 6.425 6.425 6.425 6.425 248 +0.08(+1.21%)
Nov 17, 2004 6.367 6.367 6.348 6.348 8,694 -0.05(-0.73%)
Nov 16, 2004 6.301 6.395 6.289 6.395 9,687 +0.10(+1.52%)
Nov 15, 2004 6.209 6.299 6.209 6.299 11,426 +0.02(+0.25%)
Nov 12, 2004 6.283 6.283 6.283 6.283 248 +0.04(+0.69%)
Nov 11, 2004 6.193 6.240 6.156 6.240 6,955 +0.17(+2.81%)
Nov 10, 2004 6.070 6.070 6.070 6.070 248 -0.12(-2.00%)
Nov 09, 2004 6.243 6.423 6.042 6.193 10,184 +0.03(+0.56%)
Nov 08, 2004 6.237 6.237 6.039 6.159 6,458 -0.16(-2.51%)
Nov 05, 2004 6.358 6.404 6.240 6.317 21,362 -0.03(-0.54%)
Nov 04, 2004 6.506 6.587 6.203 6.351 42,973 +0.31(+5.18%)
Nov 03, 2004 6.039 6.116 6.032 6.039 19,375 +0.00(+0.00%)
Nov 02, 2004 6.008 6.039 6.008 6.039 1,242 +0.03(+0.57%)
Nov 01, 2004 5.899 6.005 5.899 6.005 4,968 +0.12(+2.05%)
Oct 29, 2004 5.884 5.915 5.884 5.884 23,846 +0.00(+0.00%)
Oct 28, 2004 5.884 5.884 5.884 5.884 7,948 +0.00(+0.00%)
Oct 27, 2004 5.871 5.884 5.871 5.884 1,987 +0.02(+0.26%)
Oct 26, 2004 5.859 5.868 5.859 5.868 496 +0.05(+0.85%)
Oct 25, 2004 5.819 5.819 5.809 5.819 2,235 +0.06(+0.97%)
Oct 22, 2004 5.763 5.763 5.763 5.763 248 -0.03(-0.48%)
Oct 21, 2004 5.763 5.791 5.763 5.791 745 +0.03(+0.48%)
Oct 20, 2004 5.763 5.763 5.763 5.763 0 +0.00(+0.00%)
Oct 19, 2004 5.881 5.881 5.763 5.763 11,178 -0.12(-2.05%)
Oct 18, 2004 5.769 5.884 5.760 5.884 6,458 +0.19(+3.26%)
Oct 15, 2004 5.853 5.884 5.484 5.698 46,202 -0.24(-3.97%)
Oct 14, 2004 5.884 5.933 5.884 5.933 1,987 +0.08(+1.38%)
Oct 13, 2004 5.853 5.853 5.853 5.853 1,490 -0.09(-1.56%)
Oct 12, 2004 5.946 5.946 5.946 5.946 0 +0.00(+0.00%)
Oct 11, 2004 5.884 5.955 5.868 5.946 4,968 +0.06(+0.95%)
Oct 08, 2004 5.884 5.899 5.884 5.890 2,484 +0.02(+0.37%)
Oct 07, 2004 5.896 5.896 5.868 5.868 8,694 -0.08(-1.35%)
Oct 06, 2004 5.949 5.949 5.949 5.949 0 +0.00(+0.00%)
Oct 05, 2004 5.949 5.949 5.924 5.949 2,980 +0.00(+0.05%)
Oct 04, 2004 5.822 5.946 5.822 5.946 5,961 +0.12(+2.13%)
Oct 01, 2004 5.884 5.884 5.822 5.822 1,987 -0.06(-1.05%)
Sep 30, 2004 5.912 5.912 5.652 5.884 12,916 -0.08(-1.30%)
Sep 29, 2004 5.949 6.026 5.949 5.961 4,968 -0.07(-1.08%)
Sep 28, 2004 5.989 6.042 5.989 6.026 3,229 +0.01(+0.15%)
Sep 27, 2004 5.949 6.039 5.943 6.017 7,452 +0.04(+0.62%)
Sep 24, 2004 5.980 5.980 5.980 5.980 0 +0.00(+0.00%)
Sep 23, 2004 5.980 5.980 5.980 5.980 0 +0.00(+0.00%)
Sep 22, 2004 6.054 6.054 5.912 5.980 3,229 +0.05(+0.84%)
Sep 21, 2004 5.930 5.930 5.930 5.930 0 +0.00(+0.00%)
Sep 20, 2004 5.933 5.933 5.930 5.930 496 -0.11(-1.79%)
Sep 17, 2004 6.039 6.039 6.039 6.039 0 +0.00(+0.00%)
Sep 16, 2004 5.989 6.045 5.989 6.039 4,719 +0.04(+0.67%)
Sep 15, 2004 6.042 6.054 5.837 5.998 26,082 -0.15(-2.37%)
Sep 14, 2004 6.144 6.144 6.144 6.144 1,987 +0.00(+0.00%)
Sep 13, 2004 6.144 6.144 6.144 6.144 0 +0.00(+0.00%)
Sep 10, 2004 6.144 6.144 6.144 6.144 0 +0.00(+0.00%)
Sep 09, 2004 6.144 6.144 6.144 6.144 993 +0.09(+1.48%)
Sep 08, 2004 6.070 6.144 6.054 6.054 7,203 -0.14(-2.25%)
Sep 07, 2004 6.193 6.193 6.193 6.193 0 +0.00(+0.00%)
Sep 03, 2004 6.193 6.193 6.193 6.193 248 +0.12(+2.04%)
Sep 02, 2004 6.193 6.193 6.070 6.070 1,242 -0.12(-2.00%)
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.