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

Eagle Bancorp Inc (NQ: EGBN )

19.88 -0.43 (-2.12%)
Streaming Delayed Price Updated: 10:45 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 (%)
Mar 31, 2005 7.874 7.874 7.874 7.874 248 -0.14(-1.71%)
Mar 30, 2005 8.011 8.011 8.011 8.011 0 +0.00(+0.00%)
Mar 29, 2005 8.144 8.144 7.983 8.011 2,866 +0.12(+1.53%)
Mar 28, 2005 7.991 7.991 7.854 7.890 1,939 -0.09(-1.16%)
Mar 24, 2005 7.951 7.983 7.951 7.983 470 +0.10(+1.28%)
Mar 23, 2005 7.810 8.188 7.810 7.882 17,923 -0.27(-3.31%)
Mar 22, 2005 7.995 8.188 7.850 8.152 23,926 +0.10(+1.25%)
Mar 21, 2005 7.890 8.188 7.850 8.051 7,241 +0.17(+2.15%)
Mar 18, 2005 8.204 8.208 7.882 7.882 6,361 -0.27(-3.31%)
Mar 17, 2005 8.092 8.152 8.092 8.152 4,014 -0.00(-0.03%)
Mar 16, 2005 8.140 8.180 8.092 8.155 5,877 +0.01(+0.13%)
Mar 15, 2005 8.152 8.152 8.144 8.144 3,517 -0.01(-0.10%)
Mar 14, 2005 8.092 8.152 8.092 8.152 3,789 +0.06(+0.75%)
Mar 11, 2005 8.092 8.092 8.092 8.092 1,381 +0.00(+0.00%)
Mar 10, 2005 8.060 8.132 8.060 8.092 2,464 -0.18(-2.19%)
Mar 09, 2005 8.176 8.272 8.059 8.272 8,560 +0.09(+1.12%)
Mar 08, 2005 8.253 8.257 8.181 8.181 2,675 +0.00(+0.05%)
Mar 07, 2005 8.555 8.555 8.172 8.176 12,154 -0.03(-0.39%)
Mar 04, 2005 8.072 8.208 8.072 8.208 5,885 +0.12(+1.44%)
Mar 03, 2005 8.092 8.116 8.051 8.092 23,193 -0.08(-0.94%)
Mar 02, 2005 8.051 8.253 8.051 8.168 4,929 +0.03(+0.40%)
Mar 01, 2005 8.450 8.454 8.072 8.136 5,275 +0.15(+1.91%)
Feb 28, 2005 7.928 8.045 7.819 7.983 14,305 +0.13(+1.70%)
Feb 25, 2005 7.897 7.897 7.745 7.850 34,664 -0.11(-1.44%)
Feb 24, 2005 7.965 7.965 7.965 7.965 0 +0.00(+0.00%)
Feb 23, 2005 7.897 7.971 7.733 7.965 14,032 +0.06(+0.70%)
Feb 22, 2005 8.051 8.051 7.676 7.910 9,752 -0.14(-1.72%)
Feb 18, 2005 8.029 8.051 8.029 8.048 5,464 +0.05(+0.58%)
Feb 17, 2005 8.005 8.005 8.002 8.002 869 +0.03(+0.35%)
Feb 16, 2005 8.051 8.051 7.928 7.974 11,749 +0.05(+0.59%)
Feb 15, 2005 7.881 7.928 7.881 7.928 2,484 +0.08(+0.99%)
Feb 14, 2005 7.695 7.850 7.695 7.850 1,989 +0.15(+2.01%)
Feb 11, 2005 7.695 7.695 7.695 7.695 496 +0.02(+0.21%)
Feb 10, 2005 7.679 7.679 7.679 7.679 745 +0.14(+1.91%)
Feb 09, 2005 7.531 7.612 7.531 7.535 1,987 -0.16(-2.09%)
Feb 08, 2005 7.432 7.695 7.432 7.695 16,941 +0.19(+2.47%)
Feb 07, 2005 7.500 7.509 7.500 7.509 13,463 +0.01(+0.08%)
Feb 04, 2005 7.509 7.509 7.503 7.503 993 +0.00(+0.00%)
Feb 03, 2005 7.438 7.503 7.438 7.503 1,738 -0.05(-0.66%)
Feb 02, 2005 7.559 7.559 7.547 7.553 2,235 -0.02(-0.20%)
Feb 01, 2005 7.751 7.751 7.568 7.568 20,771 -0.06(-0.81%)
Jan 31, 2005 7.897 7.927 7.618 7.630 14,797 +0.04(+0.57%)
Jan 28, 2005 7.850 7.850 7.587 7.587 8,920 -0.15(-2.00%)
Jan 27, 2005 7.897 7.897 7.540 7.742 14,268 +0.10(+1.26%)
Jan 26, 2005 7.897 7.897 7.311 7.646 35,449 +0.00(+0.04%)
Jan 25, 2005 7.503 7.711 7.503 7.643 34,967 +0.29(+3.92%)
Jan 24, 2005 7.122 7.897 7.122 7.355 43,661 +0.31(+4.40%)
Jan 21, 2005 6.642 7.122 6.559 7.045 14,531 +0.59(+9.06%)
Jan 20, 2005 6.460 6.460 6.460 6.460 0 +0.00(+0.00%)
Jan 19, 2005 6.345 6.534 6.345 6.460 50,189 +0.24(+3.78%)
Jan 18, 2005 6.423 6.423 6.224 6.224 5,415 -0.20(-3.09%)
Jan 14, 2005 6.403 6.426 6.224 6.423 103,032 +0.20(+3.18%)
Jan 13, 2005 6.209 6.225 6.209 6.225 496 -0.09(-1.42%)
Jan 12, 2005 6.314 6.314 6.314 6.314 1,490 +0.11(+1.85%)
Jan 11, 2005 6.317 6.416 6.135 6.200 103,551 -0.12(-1.86%)
Jan 10, 2005 6.348 6.419 6.317 6.317 7,765 -0.03(-0.49%)
Jan 07, 2005 6.348 6.348 6.348 6.348 621 +0.03(+0.49%)
Jan 06, 2005 6.317 6.317 6.317 6.317 0 +0.00(+0.00%)
Jan 05, 2005 6.317 6.348 6.317 6.317 1,863 -0.14(-2.16%)
Jan 04, 2005 6.500 6.500 6.457 6.457 745 +0.14(+2.21%)
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.