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

Eagle Bancorp Inc (NQ: EGBN )

18.59 -0.53 (-2.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2011 11.29 11.29 10.72 11.11 616,870 +0.36(+3.34%)
Nov 29, 2011 10.39 11.30 10.38 10.75 174,623 +0.41(+3.98%)
Nov 28, 2011 10.48 10.48 10.15 10.34 94,804 +0.27(+2.68%)
Nov 25, 2011 10.36 10.69 10.07 10.07 24,125 -0.34(-3.31%)
Nov 23, 2011 10.67 10.67 10.37 10.41 68,785 -0.40(-3.67%)
Nov 22, 2011 10.13 10.85 10.08 10.81 136,604 +0.63(+6.18%)
Nov 21, 2011 10.20 10.22 9.841 10.18 81,067 -0.22(-2.16%)
Nov 18, 2011 10.07 10.44 10.04 10.40 53,140 +0.34(+3.42%)
Nov 17, 2011 9.946 10.22 9.946 10.06 52,875 +0.10(+0.98%)
Nov 16, 2011 9.834 10.27 9.781 9.961 76,022 -0.01(-0.08%)
Nov 15, 2011 9.744 9.983 9.632 9.968 93,782 +0.16(+1.68%)
Nov 14, 2011 9.976 9.978 9.706 9.804 47,569 -0.26(-2.60%)
Nov 11, 2011 9.976 10.13 9.871 10.07 50,391 +0.25(+2.52%)
Nov 10, 2011 9.953 9.983 9.729 9.819 43,918 +0.06(+0.61%)
Nov 09, 2011 10.11 10.13 9.721 9.759 94,243 -0.65(-6.25%)
Nov 08, 2011 10.31 10.51 10.10 10.41 69,552 +0.23(+2.28%)
Nov 07, 2011 10.08 10.31 9.729 10.18 46,442 +0.13(+1.27%)
Nov 04, 2011 9.781 10.14 9.729 10.05 160,809 +0.18(+1.82%)
Nov 03, 2011 10.08 10.08 9.804 9.871 93,403 -0.08(-0.83%)
Nov 02, 2011 10.04 10.18 9.879 9.953 149,188 +0.16(+1.60%)
Nov 01, 2011 9.946 10.22 9.729 9.796 100,432 -0.58(-5.62%)
Oct 31, 2011 10.57 10.59 10.36 10.38 69,238 -0.30(-2.80%)
Oct 28, 2011 10.82 10.97 10.63 10.68 59,076 -0.17(-1.59%)
Oct 27, 2011 10.57 10.90 10.34 10.85 214,627 +0.55(+5.30%)
Oct 26, 2011 10.19 10.43 10.07 10.31 67,576 +0.25(+2.53%)
Oct 25, 2011 10.11 10.16 9.924 10.05 112,647 -0.04(-0.37%)
Oct 24, 2011 9.871 10.10 9.736 10.09 67,866 +0.34(+3.45%)
Oct 21, 2011 9.938 9.938 9.602 9.751 60,485 +0.02(+0.23%)
Oct 20, 2011 9.497 9.781 9.467 9.729 55,471 +0.22(+2.36%)
Oct 19, 2011 9.706 9.706 9.467 9.504 37,935 -0.25(-2.61%)
Oct 18, 2011 9.467 9.879 9.467 9.759 65,655 +0.31(+3.25%)
Oct 17, 2011 9.497 9.609 9.422 9.452 54,131 -0.17(-1.79%)
Oct 14, 2011 9.647 9.647 9.445 9.624 42,819 +0.07(+0.70%)
Oct 13, 2011 9.870 9.870 9.460 9.557 31,191 -0.34(-3.40%)
Oct 12, 2011 9.714 9.998 9.602 9.894 94,661 +0.22(+2.32%)
Oct 11, 2011 9.385 9.729 9.310 9.669 59,157 +0.20(+2.13%)
Oct 10, 2011 9.100 9.474 9.055 9.467 60,005 +0.54(+6.04%)
Oct 07, 2011 9.295 9.295 8.861 8.928 57,302 -0.36(-3.87%)
Oct 06, 2011 9.347 9.347 9.025 9.287 66,336 -0.14(-1.51%)
Oct 05, 2011 9.340 9.497 9.130 9.430 66,593 +0.08(+0.88%)
Oct 04, 2011 8.434 9.355 8.434 9.347 133,513 +0.83(+9.75%)
Oct 03, 2011 8.711 9.093 8.427 8.517 144,967 -0.29(-3.31%)
Sep 30, 2011 8.719 9.055 8.689 8.808 70,175 -0.05(-0.59%)
Sep 29, 2011 8.868 9.011 8.606 8.861 53,720 +0.24(+2.78%)
Sep 28, 2011 8.951 9.078 8.621 8.621 62,716 -0.36(-4.00%)
Sep 27, 2011 9.160 9.160 8.831 8.981 113,427 +0.02(+0.25%)
Sep 26, 2011 9.168 9.213 8.801 8.958 65,846 -0.08(-0.91%)
Sep 23, 2011 8.958 9.302 8.958 9.040 57,297 +0.08(+0.92%)
Sep 22, 2011 8.636 9.055 8.636 8.958 95,683 +0.04(+0.50%)
Sep 21, 2011 9.287 9.482 8.838 8.913 94,592 -0.39(-4.18%)
Sep 20, 2011 9.497 9.594 9.287 9.302 47,614 -0.19(-2.05%)
Sep 19, 2011 9.422 9.699 9.370 9.497 55,748 -0.10(-1.09%)
Sep 16, 2011 9.325 9.639 9.310 9.602 123,990 +0.34(+3.72%)
Sep 15, 2011 9.317 9.317 9.100 9.257 56,421 +0.00(+0.00%)
Sep 14, 2011 9.183 9.325 9.033 9.257 73,951 +0.14(+1.56%)
Sep 13, 2011 8.853 9.205 8.853 9.115 30,006 +0.31(+3.48%)
Sep 12, 2011 8.569 8.868 8.546 8.808 30,083 +0.14(+1.64%)
Sep 09, 2011 8.591 8.831 8.591 8.666 87,176 +0.00(+0.00%)
Sep 08, 2011 8.823 8.906 8.644 8.666 41,977 -0.22(-2.44%)
Sep 07, 2011 8.704 8.906 8.539 8.883 85,690 +0.34(+3.94%)
Sep 06, 2011 8.307 8.734 8.307 8.546 72,389 +0.07(+0.79%)
Sep 02, 2011 8.666 9.055 8.464 8.479 110,216 -0.35(-3.98%)
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.