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, 2008 8.416 9.151 8.416 8.879 21,919 +0.85(+10.59%)
Mar 28, 2008 8.266 8.504 8.028 8.028 8,523 +0.03(+0.43%)
Mar 27, 2008 7.994 7.994 7.994 7.994 440 -0.07(-0.84%)
Mar 26, 2008 7.994 8.062 7.994 8.062 3,762 +0.07(+0.85%)
Mar 25, 2008 8.293 8.293 7.994 7.994 5,722 -0.84(-9.55%)
Mar 24, 2008 8.416 8.838 8.416 8.838 1,175 +0.81(+10.08%)
Mar 21, 2008 7.858 8.266 7.858 8.028 4,743 +0.00(+0.00%)
Mar 20, 2008 7.858 8.266 7.858 8.028 4,743 +0.03(+0.43%)
Mar 19, 2008 7.994 7.994 7.994 7.994 0 +0.00(+0.00%)
Mar 18, 2008 8.130 8.130 7.994 7.994 2,238 -0.41(-4.86%)
Mar 17, 2008 8.144 8.402 7.994 8.402 2,760 +0.58(+7.39%)
Mar 14, 2008 7.729 7.824 7.729 7.824 884 -0.17(-2.13%)
Mar 13, 2008 8.055 8.083 7.654 7.994 8,084 -0.03(-0.42%)
Mar 12, 2008 8.334 8.334 8.028 8.028 1,093 -0.12(-1.50%)
Mar 11, 2008 8.096 8.151 8.028 8.151 10,047 -0.18(-2.20%)
Mar 10, 2008 8.096 8.338 8.096 8.334 4,008 +0.24(+2.94%)
Mar 07, 2008 8.028 8.096 8.028 8.096 7,349 -0.14(-1.65%)
Mar 06, 2008 8.028 8.232 8.028 8.232 4,703 +0.00(+0.00%)
Mar 05, 2008 8.232 8.232 8.232 8.232 2,939 -0.03(-0.33%)
Mar 04, 2008 8.831 8.831 8.259 8.259 1,322 -0.42(-4.78%)
Mar 03, 2008 8.699 8.699 8.674 8.674 587 +0.21(+2.49%)
Feb 29, 2008 8.695 8.695 8.463 8.463 3,867 -0.50(-5.61%)
Feb 28, 2008 8.967 8.967 8.967 8.967 293 +0.29(+3.37%)
Feb 27, 2008 8.674 8.710 8.674 8.674 639 -0.01(-0.08%)
Feb 26, 2008 8.844 9.205 8.681 8.681 440 +0.08(+0.95%)
Feb 25, 2008 8.600 8.600 8.600 8.600 293 -0.58(-6.30%)
Feb 22, 2008 9.178 9.178 9.178 9.178 293 +0.50(+5.72%)
Feb 21, 2008 9.185 9.185 8.674 8.681 9,264 -0.61(-6.52%)
Feb 20, 2008 9.287 9.287 9.287 9.287 507 +0.31(+3.41%)
Feb 19, 2008 8.981 8.981 8.981 8.981 573 -0.54(-5.71%)
Feb 18, 2008 8.974 9.552 8.947 9.525 2,905 +0.00(+0.00%)
Feb 15, 2008 8.974 9.552 8.947 9.525 2,905 +0.16(+1.67%)
Feb 14, 2008 9.368 9.368 9.368 9.368 0 +0.00(+0.00%)
Feb 13, 2008 9.368 9.368 9.368 9.368 146 +0.14(+1.55%)
Feb 12, 2008 9.232 9.334 9.117 9.225 2,839 -0.27(-2.87%)
Feb 11, 2008 9.280 9.620 9.055 9.498 3,086 -0.18(-1.90%)
Feb 08, 2008 9.695 9.695 9.348 9.681 898 -0.01(-0.14%)
Feb 07, 2008 9.695 9.695 9.695 9.695 440 +0.17(+1.79%)
Feb 06, 2008 9.525 9.525 9.525 9.525 293 +0.00(+0.00%)
Feb 05, 2008 9.525 9.525 9.525 9.525 0 +0.00(+0.00%)
Feb 04, 2008 9.525 9.525 9.525 9.525 0 +0.00(+0.00%)
Feb 01, 2008 9.661 9.661 9.525 9.525 1,137 +0.03(+0.36%)
Jan 31, 2008 9.858 9.858 9.477 9.491 734 -0.17(-1.76%)
Jan 30, 2008 9.525 9.797 9.525 9.661 3,895 +0.07(+0.71%)
Jan 29, 2008 9.355 9.688 9.355 9.593 1,175 +0.38(+4.14%)
Jan 28, 2008 9.083 9.212 8.654 9.212 9,114 +0.22(+2.50%)
Jan 25, 2008 8.987 8.987 8.987 8.987 0 +0.00(+0.00%)
Jan 24, 2008 8.028 8.987 8.028 8.987 14,511 +0.90(+11.10%)
Jan 23, 2008 8.341 8.518 8.089 8.089 24,218 -0.48(-5.63%)
Jan 22, 2008 8.368 8.634 8.171 8.572 7,975 -0.50(-5.55%)
Jan 21, 2008 8.967 9.083 8.967 9.076 1,996 +0.00(+0.00%)
Jan 18, 2008 8.967 9.083 8.967 9.076 1,996 +0.11(+1.21%)
Jan 17, 2008 8.967 8.967 8.967 8.967 0 +0.00(+0.00%)
Jan 16, 2008 8.960 8.967 8.796 8.967 1,910 -0.01(-0.15%)
Jan 15, 2008 8.736 9.096 8.736 8.981 4,022 -0.14(-1.49%)
Jan 14, 2008 9.117 9.117 9.117 9.117 1,028 +0.00(+0.00%)
Jan 11, 2008 8.742 9.185 8.416 9.117 16,531 +0.07(+0.75%)
Jan 10, 2008 8.947 9.157 8.797 9.049 12,198 +0.04(+0.45%)
Jan 09, 2008 8.899 9.008 8.300 9.008 15,839 +0.11(+1.22%)
Jan 08, 2008 8.913 9.008 8.511 8.899 25,913 +0.10(+1.08%)
Jan 07, 2008 8.674 8.913 8.545 8.804 8,472 +0.12(+1.41%)
Jan 04, 2008 8.293 8.688 8.198 8.681 17,929 +0.52(+6.33%)
Jan 03, 2008 8.844 8.844 8.164 8.164 23,233 -0.07(-0.83%)
Jan 02, 2008 8.967 8.967 8.232 8.232 3,687 +0.00(+0.00%)
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.