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 (%)
Mar 31, 2006 9.159 9.460 9.159 9.460 7,664 +0.40(+4.44%)
Mar 30, 2006 9.058 9.058 9.058 9.058 477 +0.02(+0.22%)
Mar 29, 2006 8.977 9.038 8.977 9.038 38,708 +0.06(+0.67%)
Mar 28, 2006 8.977 8.977 8.973 8.977 3,011 +0.00(+0.00%)
Mar 27, 2006 8.977 8.977 8.977 8.977 305 +0.19(+2.15%)
Mar 24, 2006 8.913 8.977 8.756 8.788 6,271 -0.03(-0.32%)
Mar 23, 2006 8.816 8.816 8.816 8.816 191 -0.00(-0.05%)
Mar 21, 2006 8.877 8.877 8.820 8.820 2,063 -0.06(-0.63%)
Mar 20, 2006 8.897 8.897 8.877 8.877 50,444 +0.00(+0.00%)
Mar 17, 2006 8.877 8.877 8.877 8.877 0 +0.00(+0.00%)
Mar 16, 2006 8.857 8.877 8.857 8.877 1,975 -0.02(-0.23%)
Mar 15, 2006 8.897 8.897 8.897 8.897 787 +0.14(+1.61%)
Mar 14, 2006 8.857 8.897 8.756 8.756 10,776 -0.08(-0.91%)
Mar 13, 2006 8.836 8.836 8.836 8.836 1,910 +0.00(+0.00%)
Mar 10, 2006 8.836 8.836 8.836 8.836 0 +0.00(+0.00%)
Mar 09, 2006 8.889 8.893 8.760 8.836 14,359 +0.08(+0.87%)
Mar 08, 2006 8.889 8.889 8.760 8.760 6,674 -0.08(-0.87%)
Mar 07, 2006 8.796 8.857 8.796 8.836 8,573 +0.06(+0.64%)
Mar 06, 2006 8.816 8.816 8.780 8.780 2,631 -0.02(-0.27%)
Mar 03, 2006 8.804 8.804 8.804 8.804 764 +0.05(+0.60%)
Mar 02, 2006 8.736 8.756 8.736 8.752 10,992 +0.08(+0.88%)
Mar 01, 2006 8.756 8.756 8.655 8.675 764 -0.12(-1.37%)
Feb 28, 2006 8.795 8.796 8.795 8.796 955 -0.08(-0.91%)
Feb 27, 2006 8.756 8.877 8.716 8.877 1,895 +0.16(+1.85%)
Feb 24, 2006 8.716 8.716 8.716 8.716 859 -0.13(-1.50%)
Feb 23, 2006 8.696 8.849 8.696 8.849 5,978 +0.01(+0.14%)
Feb 22, 2006 8.857 8.877 8.768 8.836 11,036 +0.08(+0.92%)
Feb 21, 2006 8.832 8.836 8.655 8.756 9,800 +0.13(+1.54%)
Feb 17, 2006 8.615 8.836 8.615 8.623 11,602 +0.01(+0.09%)
Feb 16, 2006 8.760 8.776 8.615 8.615 13,375 -0.14(-1.65%)
Feb 15, 2006 8.796 8.917 8.659 8.760 20,565 -0.04(-0.41%)
Feb 14, 2006 8.840 8.945 8.756 8.796 27,192 -0.12(-1.35%)
Feb 13, 2006 8.948 8.953 8.917 8.917 7,375 -0.04(-0.45%)
Feb 10, 2006 8.957 9.126 8.953 8.957 7,069 +0.00(+0.00%)
Feb 09, 2006 9.146 9.146 8.957 8.957 15,483 -0.30(-3.22%)
Feb 08, 2006 9.255 9.255 9.255 9.255 364 +0.11(+1.19%)
Feb 07, 2006 9.146 9.146 9.146 9.146 0 +0.00(+0.00%)
Feb 06, 2006 9.150 9.150 9.146 9.146 384 -0.11(-1.22%)
Feb 03, 2006 9.219 9.259 9.187 9.259 10,142 +0.00(+0.00%)
Feb 02, 2006 9.219 9.332 9.219 9.259 2,600 +0.04(+0.44%)
Feb 01, 2006 9.146 9.219 9.146 9.219 2,745 +0.07(+0.79%)
Jan 31, 2006 9.146 9.146 9.146 9.146 0 +0.00(+0.00%)
Jan 30, 2006 9.255 9.328 9.146 9.146 3,084 +0.06(+0.62%)
Jan 27, 2006 9.203 9.203 9.090 9.090 4,394 -0.17(-1.78%)
Jan 26, 2006 8.957 9.259 8.764 9.255 6,211 +0.14(+1.59%)
Jan 25, 2006 9.110 9.331 9.110 9.110 1,081 -0.09(-0.96%)
Jan 24, 2006 9.199 9.199 9.199 9.199 0 +0.00(+0.00%)
Jan 23, 2006 9.199 9.199 9.199 9.199 191 -0.06(-0.65%)
Jan 20, 2006 9.098 9.259 9.098 9.259 4,203 +0.20(+2.18%)
Jan 19, 2006 9.118 9.336 9.058 9.062 4,551 +0.10(+1.08%)
Jan 18, 2006 9.058 9.058 8.965 8.965 6,215 -0.10(-1.07%)
Jan 17, 2006 9.122 9.360 9.002 9.062 11,178 -0.06(-0.71%)
Jan 13, 2006 9.432 9.432 9.126 9.126 452 -0.14(-1.48%)
Jan 12, 2006 9.396 9.396 9.263 9.263 1,146 +0.13(+1.45%)
Jan 11, 2006 9.436 9.436 9.094 9.130 11,338 -0.29(-3.03%)
Jan 10, 2006 9.259 9.416 9.259 9.416 2,887 +0.14(+1.56%)
Jan 09, 2006 9.259 9.360 9.259 9.271 11,403 +0.21(+2.26%)
Jan 06, 2006 9.299 9.513 9.066 9.066 27,524 -0.31(-3.35%)
Jan 05, 2006 9.380 9.380 9.380 9.380 4,966 +0.00(+0.00%)
Jan 04, 2006 9.418 9.452 9.380 9.380 15,773 +0.06(+0.65%)
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.