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

Eagle Bancorp Inc (NQ: EGBN )

19.12 -1.19 (-5.86%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jul 30, 2010 8.172 8.734 8.083 8.651 206,977 +0.44(+5.38%)
Jul 29, 2010 8.165 8.404 8.060 8.210 131,415 +0.15(+1.86%)
Jul 28, 2010 8.157 8.270 7.858 8.060 142,669 -0.10(-1.28%)
Jul 27, 2010 8.344 8.494 8.157 8.165 313,569 +0.05(+0.65%)
Jul 26, 2010 8.023 8.180 8.015 8.112 76,336 +0.14(+1.78%)
Jul 23, 2010 7.910 8.097 7.865 7.970 140,010 +0.01(+0.19%)
Jul 22, 2010 7.955 8.068 7.671 7.955 77,260 +0.10(+1.24%)
Jul 21, 2010 8.195 8.374 7.821 7.858 74,454 -0.28(-3.40%)
Jul 20, 2010 8.083 8.300 8.053 8.135 49,656 -0.04(-0.46%)
Jul 19, 2010 8.038 8.232 8.008 8.172 144,966 -0.06(-0.73%)
Jul 16, 2010 8.554 8.636 8.232 8.232 127,563 -0.32(-3.76%)
Jul 15, 2010 8.479 8.636 8.479 8.554 17,878 -0.19(-2.22%)
Jul 14, 2010 8.846 8.898 8.681 8.749 28,494 -0.15(-1.68%)
Jul 13, 2010 8.666 8.898 8.606 8.898 82,864 +0.34(+3.93%)
Jul 12, 2010 8.636 8.719 8.539 8.561 39,926 -0.07(-0.87%)
Jul 09, 2010 8.621 8.717 8.621 8.636 63,859 -0.04(-0.52%)
Jul 08, 2010 8.883 8.883 8.681 8.681 69,282 -0.10(-1.19%)
Jul 07, 2010 8.838 8.883 8.614 8.786 80,268 +0.00(+0.00%)
Jul 06, 2010 8.913 8.958 8.726 8.786 171,097 -0.01(-0.09%)
Jul 02, 2010 8.876 8.876 8.689 8.793 36,064 -0.01(-0.08%)
Jul 01, 2010 8.801 8.988 8.793 8.801 50,042 -0.01(-0.17%)
Jun 30, 2010 8.868 9.018 8.711 8.816 97,926 -0.07(-0.76%)
Jun 29, 2010 8.906 8.981 8.640 8.883 138,318 -0.72(-7.48%)
Jun 25, 2010 8.831 9.706 8.644 9.602 883,739 +0.83(+9.47%)
Jun 24, 2010 8.906 8.936 8.756 8.771 42,110 -0.19(-2.09%)
Jun 23, 2010 8.891 9.130 8.614 8.958 26,076 +0.05(+0.59%)
Jun 22, 2010 9.205 9.242 8.906 8.906 40,377 -0.22(-2.46%)
Jun 21, 2010 9.317 9.325 9.115 9.130 43,509 -0.09(-0.97%)
Jun 18, 2010 9.287 9.287 9.063 9.220 139,005 +0.01(+0.08%)
Jun 17, 2010 9.070 9.422 9.070 9.213 31,047 +0.05(+0.57%)
Jun 16, 2010 9.160 9.280 9.048 9.160 54,364 -0.13(-1.45%)
Jun 15, 2010 9.280 9.329 9.168 9.295 74,724 +0.10(+1.06%)
Jun 14, 2010 9.048 9.504 9.048 9.198 75,449 +0.06(+0.66%)
Jun 11, 2010 8.973 9.235 8.786 9.138 46,120 +0.04(+0.49%)
Jun 10, 2010 8.928 9.130 8.898 9.093 45,984 +0.30(+3.40%)
Jun 09, 2010 8.996 9.235 8.741 8.793 27,074 -0.10(-1.18%)
Jun 08, 2010 8.719 8.951 8.719 8.898 65,337 +0.18(+2.06%)
Jun 07, 2010 8.868 8.906 8.615 8.719 63,947 -0.09(-1.02%)
Jun 04, 2010 9.437 9.602 8.636 8.808 77,973 -0.79(-8.19%)
Jun 03, 2010 9.609 9.950 9.579 9.594 22,134 -0.10(-1.08%)
Jun 02, 2010 9.460 9.729 9.355 9.699 37,535 +0.24(+2.53%)
Jun 01, 2010 9.811 9.811 9.370 9.460 61,534 -0.29(-2.99%)
May 28, 2010 9.856 9.804 9.579 9.751 30,488 -0.10(-1.06%)
May 27, 2010 9.729 9.864 9.519 9.856 40,945 +0.28(+2.89%)
May 26, 2010 9.519 9.714 9.489 9.579 44,611 +0.14(+1.51%)
May 25, 2010 9.370 9.534 9.183 9.437 28,118 -0.08(-0.86%)
May 24, 2010 9.430 9.617 9.400 9.519 85,862 +0.09(+0.95%)
May 21, 2010 9.407 9.804 9.242 9.430 91,625 -0.07(-0.71%)
May 20, 2010 9.834 10.10 9.445 9.497 69,802 -0.74(-7.24%)
May 19, 2010 10.25 10.33 10.11 10.24 69,584 -0.02(-0.22%)
May 18, 2010 10.60 10.75 9.841 10.26 166,679 -0.21(-2.00%)
May 17, 2010 10.41 10.57 10.12 10.47 74,112 +0.13(+1.30%)
May 14, 2010 10.57 10.57 10.04 10.34 41,122 -0.33(-3.09%)
May 13, 2010 10.15 10.84 10.03 10.66 176,602 +0.47(+4.63%)
May 12, 2010 10.04 10.22 9.841 10.19 49,724 +0.14(+1.41%)
May 11, 2010 9.931 10.07 9.759 10.05 46,266 +0.21(+2.13%)
May 10, 2010 9.654 9.841 9.601 9.841 82,280 +0.28(+2.90%)
May 07, 2010 9.572 9.594 9.355 9.564 67,938 +0.00(+0.00%)
May 06, 2010 9.497 9.669 9.355 9.564 66,436 +0.06(+0.63%)
May 05, 2010 9.620 9.632 9.430 9.504 51,179 -0.10(-1.09%)
May 04, 2010 9.654 9.721 9.392 9.609 130,612 -0.10(-1.00%)
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.