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

Eagle Bancorp Inc (NQ: EGBN )

18.36 -0.23 (-1.21%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 28, 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 (%)
Feb 27, 2004 6.082 6.082 6.082 6.082 496 -0.05(-0.81%)
Feb 26, 2004 6.030 6.131 6.030 6.131 39,247 +0.01(+0.15%)
Feb 25, 2004 6.026 6.122 6.026 6.122 2,732 +0.05(+0.76%)
Feb 24, 2004 6.076 6.076 6.076 6.076 0 +0.00(+0.00%)
Feb 23, 2004 6.011 6.076 6.011 6.076 2,235 +0.02(+0.36%)
Feb 20, 2004 6.057 6.057 6.039 6.054 1,987 +0.00(+0.00%)
Feb 19, 2004 6.131 6.131 5.977 6.054 5,961 -0.08(-1.26%)
Feb 18, 2004 6.131 6.131 6.131 6.131 496 +0.02(+0.25%)
Feb 17, 2004 6.131 6.131 6.116 6.116 745 -0.02(-0.25%)
Feb 13, 2004 6.131 6.131 6.131 6.131 4,222 +0.08(+1.28%)
Feb 12, 2004 6.039 6.135 5.980 6.054 37,757 +0.06(+1.03%)
Feb 11, 2004 5.945 5.992 5.887 5.992 4,222 +0.05(+0.78%)
Feb 10, 2004 5.915 5.946 5.905 5.946 1,987 +0.03(+0.58%)
Feb 09, 2004 5.958 5.958 5.912 5.912 8,942 -0.05(-0.78%)
Feb 06, 2004 5.958 5.958 5.958 5.958 745 +0.06(+1.00%)
Feb 05, 2004 5.899 5.899 5.899 5.899 496 -0.03(-0.52%)
Feb 04, 2004 5.958 5.958 5.831 5.930 7,700 -0.02(-0.26%)
Feb 03, 2004 5.946 5.946 5.946 5.946 18,878 +0.00(+0.00%)
Feb 02, 2004 5.946 5.946 5.946 5.946 745 +0.06(+1.05%)
Jan 30, 2004 5.893 5.896 5.884 5.884 1,987 -0.05(-0.84%)
Jan 29, 2004 5.958 5.958 5.884 5.933 15,152 -0.02(-0.42%)
Jan 28, 2004 5.958 5.958 5.943 5.958 2,732 +0.02(+0.31%)
Jan 27, 2004 5.921 5.958 5.921 5.939 5,464 -0.02(-0.31%)
Jan 26, 2004 5.958 5.958 5.887 5.958 32,292 +0.00(+0.00%)
Jan 23, 2004 5.961 5.961 5.958 5.958 1,738 -0.00(-0.05%)
Jan 22, 2004 5.914 5.961 5.914 5.961 2,732 +0.05(+0.78%)
Jan 21, 2004 5.915 5.915 5.884 5.915 38,502 +0.00(+0.00%)
Jan 20, 2004 5.834 5.915 5.834 5.915 4,968 +0.07(+1.27%)
Jan 16, 2004 5.843 5.887 5.840 5.840 2,484 -0.07(-1.26%)
Jan 15, 2004 5.884 5.915 5.828 5.915 8,073 +0.00(+0.00%)
Jan 14, 2004 5.633 5.943 5.633 5.915 8,944 +0.20(+3.42%)
Jan 13, 2004 5.729 5.729 5.719 5.719 993 +0.04(+0.64%)
Jan 12, 2004 5.574 5.850 5.521 5.683 15,999 +0.11(+1.95%)
Jan 09, 2004 5.497 5.574 5.497 5.574 7,886 +0.05(+0.90%)
Jan 08, 2004 5.450 5.525 5.450 5.525 4,866 +0.09(+1.65%)
Jan 07, 2004 5.435 5.435 5.434 5.435 832 +0.01(+0.17%)
Jan 06, 2004 5.475 5.475 5.382 5.425 12,916 +0.01(+0.11%)
Jan 05, 2004 5.422 5.478 5.419 5.419 12,171 -0.05(-0.85%)
Jan 02, 2004 5.422 5.466 5.326 5.466 18,630 -0.01(-0.11%)
Dec 31, 2003 5.419 5.472 5.419 5.472 10,929 +0.06(+1.03%)
Dec 30, 2003 5.419 5.419 5.416 5.416 2,980 +0.01(+0.11%)
Dec 29, 2003 5.326 5.410 5.326 5.410 2,484 +0.08(+1.51%)
Dec 26, 2003 5.370 5.370 5.329 5.329 745 -0.09(-1.66%)
Dec 24, 2003 5.419 5.419 5.419 5.419 7,203 -0.06(-1.07%)
Dec 23, 2003 5.478 5.478 5.478 5.478 0 +0.00(+0.00%)
Dec 22, 2003 5.481 5.481 5.422 5.478 3,105 +0.01(+0.23%)
Dec 19, 2003 5.450 5.465 5.450 5.465 7,253 +0.02(+0.28%)
Dec 18, 2003 5.446 5.450 5.419 5.450 3,328 +0.06(+1.15%)
Dec 17, 2003 5.373 5.450 5.373 5.388 2,349 -0.03(-0.57%)
Dec 16, 2003 5.351 5.419 5.329 5.419 10,681 +0.05(+0.98%)
Dec 15, 2003 5.360 5.373 5.357 5.367 6,210 +0.01(+0.12%)
Dec 12, 2003 5.329 5.360 5.329 5.360 6,706 +0.00(+0.00%)
Dec 11, 2003 5.326 5.342 5.326 5.360 16,891 +0.00(+0.06%)
Dec 10, 2003 5.357 5.357 5.311 5.357 5,216 +0.00(+0.00%)
Dec 09, 2003 5.354 5.357 5.354 5.357 2,173 +0.05(+0.87%)
Dec 08, 2003 5.311 5.326 5.295 5.311 26,951 +0.00(+0.06%)
Dec 05, 2003 5.308 5.308 5.308 5.308 0 +0.00(+0.00%)
Dec 04, 2003 5.308 5.308 5.307 5.308 1,490 +0.00(+0.00%)
Dec 03, 2003 5.308 5.308 5.295 5.308 1,987 +0.03(+0.65%)
Dec 02, 2003 5.274 5.274 5.274 5.274 1,117 -0.08(-1.45%)
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.