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

Eagle Bancorp Inc (NQ: EGBN )

20.23 -0.08 (-0.39%)
Streaming Delayed Price Updated: 9:33 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, 2007 8.389 8.606 8.368 8.511 17,721 +0.01(+0.08%)
Nov 29, 2007 8.436 8.600 8.402 8.504 9,965 +0.07(+0.81%)
Nov 28, 2007 8.436 8.606 8.436 8.436 23,526 -0.06(-0.72%)
Nov 27, 2007 8.389 8.498 8.382 8.498 7,496 -0.01(-0.08%)
Nov 26, 2007 8.382 8.518 8.382 8.504 8,092 +0.12(+1.46%)
Nov 23, 2007 8.395 8.395 8.375 8.382 4,052 -0.10(-1.12%)
Nov 21, 2007 8.484 8.484 8.375 8.477 3,082 -0.01(-0.08%)
Nov 20, 2007 8.484 8.484 8.484 8.484 2,138 +0.00(+0.00%)
Nov 19, 2007 8.402 8.606 8.402 8.484 12,711 +0.05(+0.65%)
Nov 16, 2007 7.994 8.429 7.994 8.429 1,602 +0.57(+7.27%)
Nov 15, 2007 8.219 8.259 7.858 7.858 9,623 -0.48(-5.71%)
Nov 14, 2007 8.613 8.559 8.232 8.334 15,342 -0.33(-3.77%)
Nov 13, 2007 8.879 8.879 8.511 8.661 3,013 +0.16(+1.84%)
Nov 12, 2007 8.674 8.695 8.504 8.504 1,616 -0.19(-2.19%)
Nov 09, 2007 8.783 8.838 8.695 8.695 2,122 -0.18(-2.07%)
Nov 08, 2007 8.797 8.879 8.797 8.879 734 +0.09(+1.01%)
Nov 07, 2007 8.892 8.906 8.790 8.790 6,618 -0.10(-1.15%)
Nov 06, 2007 8.817 8.892 8.817 8.892 440 +0.05(+0.54%)
Nov 05, 2007 8.844 8.844 8.783 8.844 2,131 +0.00(+0.00%)
Nov 02, 2007 8.770 8.844 8.770 8.844 6,746 +0.25(+2.93%)
Nov 01, 2007 8.559 8.674 8.538 8.593 4,918 +0.07(+0.88%)
Oct 31, 2007 8.583 8.586 8.511 8.518 1,863 -0.04(-0.48%)
Oct 30, 2007 8.429 8.981 8.429 8.559 11,398 +0.18(+2.11%)
Oct 29, 2007 8.606 8.606 8.185 8.382 5,038 +0.10(+1.23%)
Oct 26, 2007 8.035 8.457 8.035 8.280 11,713 +0.14(+1.76%)
Oct 25, 2007 8.076 8.137 7.960 8.137 3,502 +0.05(+0.67%)
Oct 24, 2007 8.287 8.287 7.661 8.083 26,352 -0.31(-3.73%)
Oct 23, 2007 8.606 9.076 8.334 8.395 14,269 -0.23(-2.68%)
Oct 22, 2007 8.776 8.804 8.613 8.627 10,876 -0.17(-1.93%)
Oct 19, 2007 9.065 9.137 8.797 8.797 1,616 -0.05(-0.54%)
Oct 18, 2007 8.776 8.879 8.763 8.844 2,939 -0.26(-2.84%)
Oct 17, 2007 9.375 9.423 9.103 9.103 11,464 -0.01(-0.07%)
Oct 16, 2007 9.035 9.110 9.035 9.110 893 +0.01(+0.15%)
Oct 15, 2007 9.144 9.144 9.096 9.096 293 -0.05(-0.59%)
Oct 12, 2007 9.157 9.164 9.015 9.151 6,798 -0.10(-1.10%)
Oct 11, 2007 9.423 9.423 9.076 9.253 5,758 -0.17(-1.81%)
Oct 10, 2007 9.443 9.491 9.341 9.423 2,278 +0.00(+0.00%)
Oct 09, 2007 9.423 9.423 9.423 9.423 1,072 +0.03(+0.36%)
Oct 08, 2007 9.396 9.396 9.185 9.389 4,003 +0.10(+1.10%)
Oct 05, 2007 9.287 9.287 9.042 9.287 7,165 +0.14(+1.56%)
Oct 04, 2007 9.144 9.144 9.144 9.144 146 -0.07(-0.72%)
Oct 03, 2007 8.940 9.211 8.749 9.211 1,616 -0.04(-0.46%)
Oct 02, 2007 9.117 9.355 8.966 9.253 10,262 +0.16(+1.80%)
Oct 01, 2007 8.844 9.089 8.844 9.089 26,401 +0.07(+0.75%)
Sep 28, 2007 8.967 9.103 8.899 9.021 3,836 +0.23(+2.63%)
Sep 27, 2007 8.844 8.844 8.674 8.790 7,165 -0.19(-2.12%)
Sep 26, 2007 9.001 9.001 8.851 8.981 1,396 -0.15(-1.64%)
Sep 25, 2007 8.967 9.185 8.967 9.130 3,821 +0.16(+1.82%)
Sep 24, 2007 8.947 8.967 8.947 8.967 1,469 +0.05(+0.61%)
Sep 21, 2007 9.015 9.103 8.844 8.913 5,088 +0.07(+0.77%)
Sep 20, 2007 9.035 9.035 8.776 8.844 17,477 -0.12(-1.37%)
Sep 19, 2007 9.015 9.015 8.968 8.968 17,564 +0.04(+0.47%)
Sep 18, 2007 8.879 8.926 8.674 8.926 4,788 -0.04(-0.46%)
Sep 17, 2007 9.217 9.217 8.879 8.967 16,720 -0.22(-2.37%)
Sep 14, 2007 9.259 9.273 9.185 9.185 3,677 +0.01(+0.15%)
Sep 13, 2007 9.328 9.328 9.110 9.171 14,845 -0.29(-3.09%)
Sep 12, 2007 9.436 9.464 9.334 9.464 31,457 -0.12(-1.21%)
Sep 11, 2007 9.729 9.736 9.423 9.579 16,792 -0.12(-1.19%)
Sep 10, 2007 9.865 9.865 9.606 9.695 3,821 +0.00(+0.00%)
Sep 07, 2007 9.647 9.695 9.525 9.695 4,678 -0.03(-0.35%)
Sep 06, 2007 9.729 9.729 9.729 9.729 445 +0.05(+0.56%)
Sep 05, 2007 9.382 9.736 9.382 9.675 20,079 -0.02(-0.21%)
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.