Skip to main content

Eagle Bancorp Inc (NQ: EGBN )

22.91 -0.84 (-3.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 41.15 41.68 40.86 41.60 288,301 +0.35(+0.84%)
Jul 28, 2016 40.96 41.30 40.44 41.25 156,333 +0.59(+1.45%)
Jul 27, 2016 40.22 40.82 39.60 40.66 147,790 +0.42(+1.04%)
Jul 26, 2016 40.13 40.36 39.16 40.24 180,544 +0.13(+0.32%)
Jul 25, 2016 40.48 40.60 39.99 40.11 183,892 -0.48(-1.17%)
Jul 22, 2016 39.80 40.87 39.80 40.59 105,446 +0.75(+1.88%)
Jul 21, 2016 39.90 40.87 39.57 39.84 210,984 +0.02(+0.06%)
Jul 20, 2016 40.01 40.06 39.57 39.81 119,628 +0.07(+0.18%)
Jul 19, 2016 39.81 40.23 39.17 39.74 80,903 -0.15(-0.36%)
Jul 18, 2016 40.41 40.50 39.85 39.89 82,474 -0.51(-1.26%)
Jul 15, 2016 40.53 40.73 40.01 40.40 74,875 +0.15(+0.38%)
Jul 14, 2016 40.51 41.06 40.18 40.24 124,030 +0.24(+0.60%)
Jul 13, 2016 40.15 40.35 37.21 40.00 75,474 -0.05(-0.12%)
Jul 12, 2016 39.44 40.34 39.44 40.05 119,898 +0.49(+1.24%)
Jul 11, 2016 39.00 39.68 39.00 39.56 97,317 +0.81(+2.08%)
Jul 08, 2016 38.31 39.16 37.93 38.75 125,996 +0.82(+2.17%)
Jul 07, 2016 37.68 38.17 37.41 37.93 122,897 +0.61(+1.64%)
Jul 05, 2016 37.96 37.98 37.12 37.31 91,398 -0.94(-2.47%)
Jul 01, 2016 38.60 38.26 38.26 38.26 157,630 -0.56(-1.45%)
Jun 30, 2016 37.74 38.89 37.74 38.82 131,140 +1.17(+3.11%)
Jun 29, 2016 37.47 37.78 37.18 37.65 131,025 +0.54(+1.46%)
Jun 28, 2016 37.17 37.31 36.66 37.11 120,945 +0.63(+1.73%)
Jun 27, 2016 37.58 37.58 36.37 36.48 153,885 -1.42(-3.75%)
Jun 24, 2016 38.68 39.34 37.80 37.90 332,785 -2.81(-6.90%)
Jun 23, 2016 39.03 40.74 38.59 40.71 182,194 +2.24(+5.81%)
Jun 22, 2016 38.79 39.26 38.45 38.48 81,022 -0.22(-0.56%)
Jun 21, 2016 38.60 38.89 38.10 38.69 102,901 +0.10(+0.27%)
Jun 20, 2016 38.59 39.35 38.28 38.59 106,875 +0.51(+1.34%)
Jun 17, 2016 38.57 38.88 38.01 38.08 245,866 -0.60(-1.54%)
Jun 16, 2016 38.75 39.10 38.33 38.68 133,020 -0.41(-1.05%)
Jun 15, 2016 39.60 40.11 39.06 39.09 102,950 -0.43(-1.08%)
Jun 14, 2016 40.23 40.46 39.39 39.52 69,010 -0.65(-1.63%)
Jun 13, 2016 41.52 41.07 40.02 40.17 118,893 -0.90(-2.18%)
Jun 10, 2016 40.69 41.47 40.63 41.07 87,797 -0.14(-0.33%)
Jun 09, 2016 41.31 41.50 40.44 41.20 124,993 -0.11(-0.27%)
Jun 08, 2016 41.02 41.52 40.87 41.32 92,248 +0.23(+0.57%)
Jun 07, 2016 41.49 41.83 41.07 41.08 89,620 -0.48(-1.16%)
Jun 06, 2016 40.40 41.74 40.35 41.57 188,081 +1.05(+2.59%)
Jun 03, 2016 41.28 41.31 40.10 40.52 126,872 -1.22(-2.92%)
Jun 02, 2016 41.61 41.80 40.36 41.74 92,288 -0.05(-0.12%)
Jun 01, 2016 41.20 41.93 41.02 41.78 113,852 +0.23(+0.56%)
May 31, 2016 41.03 41.55 40.40 41.55 193,155 +0.58(+1.42%)
May 27, 2016 40.90 40.97 40.97 40.97 221,079 +0.24(+0.59%)
May 26, 2016 41.21 41.21 40.68 40.73 63,776 -0.46(-1.12%)
May 25, 2016 41.53 42.16 41.04 41.19 133,887 -0.28(-0.68%)
May 24, 2016 40.00 41.55 40.00 41.47 135,279 +1.61(+4.05%)
May 23, 2016 40.14 40.35 39.63 39.86 78,377 -0.28(-0.70%)
May 20, 2016 40.03 40.64 39.87 40.14 86,746 +0.37(+0.93%)
May 19, 2016 40.28 41.12 39.47 39.77 89,317 -0.62(-1.54%)
May 18, 2016 39.15 40.56 38.89 40.39 180,948 +1.35(+3.45%)
May 17, 2016 40.42 40.57 38.91 39.04 145,472 -1.44(-3.55%)
May 16, 2016 39.79 41.48 38.53 40.48 132,253 +0.69(+1.74%)
May 13, 2016 40.32 40.72 39.55 39.78 125,187 -0.57(-1.42%)
May 12, 2016 40.66 40.95 39.98 40.36 107,903 -0.22(-0.54%)
May 11, 2016 41.15 41.32 40.57 40.57 126,739 -0.61(-1.47%)
May 10, 2016 40.54 41.32 40.54 41.18 118,675 +0.69(+1.69%)
May 09, 2016 40.23 40.94 39.60 40.49 148,340 +0.17(+0.42%)
May 06, 2016 39.55 40.36 38.68 40.32 114,572 +0.43(+1.07%)
May 05, 2016 39.41 40.01 39.14 39.90 172,972 +0.76(+1.94%)
May 04, 2016 39.48 39.67 38.64 39.14 157,262 -0.56(-1.40%)
May 03, 2016 40.48 40.88 39.66 39.69 109,539 -1.35(-3.28%)
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.