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 (%)
Dec 31, 2007 8.491 8.491 8.198 8.232 21,120 -0.01(-0.17%)
Dec 28, 2007 8.232 8.443 8.198 8.246 3,914 +0.05(+0.58%)
Dec 27, 2007 8.409 8.497 8.185 8.198 20,344 -0.31(-3.60%)
Dec 26, 2007 8.504 8.504 8.334 8.504 7,071 -0.01(-0.08%)
Dec 24, 2007 8.463 8.940 8.463 8.511 734 +0.05(+0.56%)
Dec 21, 2007 8.838 8.838 8.463 8.463 587 +0.00(+0.00%)
Dec 20, 2007 8.463 8.463 8.463 8.463 293 -0.04(-0.48%)
Dec 19, 2007 8.538 8.674 8.504 8.504 3,674 -0.16(-1.81%)
Dec 18, 2007 8.661 8.661 8.661 8.661 293 +0.05(+0.55%)
Dec 17, 2007 8.953 8.959 8.572 8.613 2,939 -0.38(-4.24%)
Dec 14, 2007 8.994 8.994 8.994 8.994 881 +0.15(+1.69%)
Dec 13, 2007 9.178 9.178 8.844 8.844 1,766 +0.00(+0.00%)
Dec 12, 2007 8.919 8.974 8.844 8.844 3,174 -0.01(-0.15%)
Dec 11, 2007 9.334 9.334 8.858 8.858 5,441 -0.10(-1.06%)
Dec 10, 2007 9.001 9.001 8.953 8.953 1,118 -0.05(-0.60%)
Dec 07, 2007 9.083 9.083 8.844 9.008 4,042 +0.02(+0.23%)
Dec 06, 2007 9.001 9.001 8.844 8.987 3,821 +0.00(+0.00%)
Dec 05, 2007 9.085 9.085 8.987 8.987 1,418 -0.07(-0.75%)
Dec 04, 2007 9.117 9.117 8.702 9.055 5,075 -0.06(-0.67%)
Dec 03, 2007 8.606 9.178 8.600 9.117 15,780 +0.61(+7.11%)
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%)
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.