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

Eagle Bancorp Inc (NQ: EGBN )

20.03 -0.28 (-1.38%)
Streaming Delayed Price Updated: 10:02 AM 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 (%)
Sep 30, 2005 9.159 9.654 8.816 9.654 8,032 +0.64(+7.10%)
Sep 29, 2005 8.744 9.014 8.744 9.014 11,036 +0.14(+1.59%)
Sep 28, 2005 8.889 8.901 8.679 8.873 8,216 -0.02(-0.23%)
Sep 27, 2005 8.957 8.961 8.893 8.893 1,719 -0.06(-0.72%)
Sep 26, 2005 8.961 8.961 8.957 8.957 794 -0.10(-1.16%)
Sep 23, 2005 9.062 9.364 8.957 9.062 5,472 -0.30(-3.22%)
Sep 22, 2005 9.179 9.364 9.179 9.364 6,437 +0.31(+3.38%)
Sep 21, 2005 9.183 9.183 9.058 9.058 812 -0.31(-3.27%)
Sep 20, 2005 9.493 9.493 9.259 9.364 6,156 -0.23(-2.35%)
Sep 19, 2005 9.782 9.782 9.581 9.589 8,044 -0.07(-0.75%)
Sep 16, 2005 9.493 9.670 9.493 9.662 4,853 -0.08(-0.85%)
Sep 15, 2005 9.762 9.762 9.440 9.744 13,618 +0.08(+0.85%)
Sep 14, 2005 9.561 9.762 9.561 9.662 4,012 +0.10(+1.05%)
Sep 13, 2005 9.601 10.06 9.537 9.561 21,114 -0.20(-2.06%)
Sep 12, 2005 9.408 9.762 9.408 9.762 3,821 +0.17(+1.80%)
Sep 09, 2005 9.259 9.630 9.259 9.589 10,578 +0.23(+2.45%)
Sep 08, 2005 9.352 9.561 9.259 9.360 13,773 -0.19(-2.02%)
Sep 07, 2005 9.553 9.553 9.553 9.553 0 +0.00(+0.00%)
Sep 06, 2005 9.477 9.557 9.311 9.553 9,362 +0.08(+0.80%)
Sep 02, 2005 9.380 9.525 9.311 9.477 18,567 +0.17(+1.86%)
Sep 01, 2005 9.344 9.609 9.279 9.303 15,681 -0.06(-0.69%)
Aug 31, 2005 9.360 9.533 9.291 9.368 7,547 -0.04(-0.43%)
Aug 30, 2005 9.597 9.597 9.324 9.408 1,805 +0.17(+1.83%)
Aug 29, 2005 9.183 9.521 9.138 9.239 11,841 -0.17(-1.76%)
Aug 26, 2005 9.171 9.448 9.118 9.404 9,399 +0.25(+2.68%)
Aug 25, 2005 9.368 9.368 9.159 9.159 4,775 -0.03(-0.31%)
Aug 24, 2005 9.477 9.537 9.138 9.187 26,177 -0.24(-2.56%)
Aug 23, 2005 9.191 9.529 9.058 9.428 39,910 +0.30(+3.26%)
Aug 22, 2005 8.816 9.130 8.563 9.130 34,069 +0.43(+5.00%)
Aug 19, 2005 8.792 8.796 8.526 8.696 3,105 -0.06(-0.74%)
Aug 18, 2005 8.627 8.796 8.454 8.760 12,039 +0.31(+3.62%)
Aug 17, 2005 8.655 8.655 8.454 8.454 44,638 -0.30(-3.45%)
Aug 16, 2005 8.756 8.756 8.756 8.756 577 +0.12(+1.35%)
Aug 15, 2005 8.756 8.756 8.639 8.639 1,115 -0.12(-1.33%)
Aug 12, 2005 8.752 8.756 8.752 8.756 2,484 +0.10(+1.21%)
Aug 11, 2005 8.539 8.651 8.498 8.651 4,635 +0.11(+1.32%)
Aug 10, 2005 8.535 8.756 8.535 8.539 48,056 +0.00(+0.05%)
Aug 09, 2005 8.535 8.535 8.535 8.535 5,159 +0.00(+0.00%)
Aug 08, 2005 8.373 8.535 8.373 8.535 6,047 +0.08(+0.95%)
Aug 05, 2005 8.454 8.454 8.454 8.454 582 +0.00(+0.00%)
Aug 04, 2005 8.555 8.555 8.454 8.454 5,827 -0.08(-0.94%)
Aug 03, 2005 8.534 8.535 8.534 8.535 791 -0.02(-0.24%)
Aug 02, 2005 8.555 8.555 8.555 8.555 573 +0.08(+0.95%)
Aug 01, 2005 8.518 8.535 8.454 8.474 1,045 -0.06(-0.71%)
Jul 29, 2005 8.535 8.535 8.454 8.535 59,521 +0.00(+0.00%)
Jul 28, 2005 8.603 8.615 8.454 8.535 18,324 -0.07(-0.80%)
Jul 27, 2005 8.454 8.740 8.454 8.603 46,042 +0.15(+1.76%)
Jul 26, 2005 8.494 8.740 8.454 8.454 20,059 +0.00(+0.00%)
Jul 25, 2005 8.430 8.700 8.430 8.454 30,148 -0.06(-0.71%)
Jul 22, 2005 8.514 8.514 8.514 8.514 621 +0.00(+0.00%)
Jul 21, 2005 8.514 8.514 8.514 8.514 527 +0.16(+1.93%)
Jul 20, 2005 8.305 8.756 8.128 8.353 19,031 -0.02(-0.24%)
Jul 19, 2005 8.655 8.655 8.373 8.373 4,585 -0.29(-3.35%)
Jul 18, 2005 8.736 8.756 8.663 8.663 18,509 -0.06(-0.66%)
Jul 15, 2005 8.736 8.736 8.595 8.721 4,033 +0.16(+1.90%)
Jul 14, 2005 8.631 8.732 8.454 8.559 13,106 -0.11(-1.25%)
Jul 13, 2005 8.490 8.667 8.059 8.667 57,241 +0.25(+2.92%)
Jul 12, 2005 8.410 8.422 8.369 8.422 4,373 +0.29(+3.56%)
Jul 11, 2005 8.164 8.237 8.132 8.132 5,226 -0.05(-0.59%)
Jul 08, 2005 8.180 8.180 8.180 8.180 324 +0.00(+0.00%)
Jul 07, 2005 8.180 8.180 8.180 8.180 191 -0.23(-2.68%)
Jul 06, 2005 8.204 8.406 8.204 8.406 2,388 +0.19(+2.30%)
Jul 05, 2005 8.333 8.333 8.216 8.216 764 -0.04(-0.44%)
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.