Indicators

Eagle Bancorp Inc (NQ: EGBN )

18.59 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	49.97	50.09	49.23	49.31	106,021	-0.58(-1.16%)
Apr 27, 2017	50.96	51.29	49.80	49.89	81,902	-0.99(-1.94%)
Apr 26, 2017	50.34	51.53	50.34	50.87	120,508	+0.58(+1.15%)
Apr 25, 2017	50.50	51.04	50.26	50.30	119,810	+0.33(+0.66%)
Apr 24, 2017	49.60	50.38	49.56	49.97	134,446	+1.23(+2.53%)
Apr 21, 2017	48.94	49.39	48.16	48.73	142,783	-0.21(-0.42%)
Apr 20, 2017	48.16	49.10	47.81	48.94	147,929	+1.11(+2.32%)
Apr 19, 2017	48.86	49.23	46.72	47.83	245,068	-0.21(-0.43%)
Apr 18, 2017	46.47	48.20	46.47	48.03	337,271	+1.40(+3.00%)
Apr 17, 2017	45.69	46.80	44.95	46.64	264,081	+1.32(+2.91%)
Apr 13, 2017	46.80	46.80	45.28	45.32	124,399	-1.65(-3.51%)
Apr 12, 2017	47.62	47.66	46.76	46.96	92,346	-0.74(-1.55%)
Apr 11, 2017	47.50	47.79	47.34	47.71	105,959	+0.04(+0.09%)
Apr 10, 2017	48.24	48.45	47.34	47.66	75,366	-0.41(-0.86%)
Apr 07, 2017	48.03	48.24	47.54	48.08	149,801	-0.21(-0.43%)
Apr 06, 2017	48.08	48.32	47.42	48.28	101,620	+0.37(+0.77%)
Apr 05, 2017	48.53	48.86	47.83	47.91	216,175	-0.21(-0.43%)
Apr 04, 2017	47.17	48.12	47.17	48.12	105,377	+0.74(+1.56%)

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.