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

Eagle Bancorp Inc (NQ: EGBN )

20.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2011 8.719 9.055 8.689 8.808 70,175 -0.05(-0.59%)
Sep 29, 2011 8.868 9.011 8.606 8.861 53,720 +0.24(+2.78%)
Sep 28, 2011 8.951 9.078 8.621 8.621 62,716 -0.36(-4.00%)
Sep 27, 2011 9.160 9.160 8.831 8.981 113,427 +0.02(+0.25%)
Sep 26, 2011 9.168 9.213 8.801 8.958 65,846 -0.08(-0.91%)
Sep 23, 2011 8.958 9.302 8.958 9.040 57,297 +0.08(+0.92%)
Sep 22, 2011 8.636 9.055 8.636 8.958 95,683 +0.04(+0.50%)
Sep 21, 2011 9.287 9.482 8.838 8.913 94,592 -0.39(-4.18%)
Sep 20, 2011 9.497 9.594 9.287 9.302 47,614 -0.19(-2.05%)
Sep 19, 2011 9.422 9.699 9.370 9.497 55,748 -0.10(-1.09%)
Sep 16, 2011 9.325 9.639 9.310 9.602 123,990 +0.34(+3.72%)
Sep 15, 2011 9.317 9.317 9.100 9.257 56,421 +0.00(+0.00%)
Sep 14, 2011 9.183 9.325 9.033 9.257 73,951 +0.14(+1.56%)
Sep 13, 2011 8.853 9.205 8.853 9.115 30,006 +0.31(+3.48%)
Sep 12, 2011 8.569 8.868 8.546 8.808 30,083 +0.14(+1.64%)
Sep 09, 2011 8.591 8.831 8.591 8.666 87,176 +0.00(+0.00%)
Sep 08, 2011 8.823 8.906 8.644 8.666 41,977 -0.22(-2.44%)
Sep 07, 2011 8.704 8.906 8.539 8.883 85,690 +0.34(+3.94%)
Sep 06, 2011 8.307 8.734 8.307 8.546 72,389 +0.07(+0.79%)
Sep 02, 2011 8.666 9.055 8.464 8.479 110,216 -0.35(-3.98%)
Sep 01, 2011 9.235 9.445 8.801 8.831 53,100 -0.44(-4.76%)
Aug 31, 2011 9.452 9.557 9.033 9.272 67,521 -0.31(-3.20%)
Aug 30, 2011 9.602 9.654 9.377 9.579 19,237 -0.07(-0.78%)
Aug 29, 2011 9.302 9.654 9.160 9.654 39,410 +0.44(+4.79%)
Aug 26, 2011 9.115 9.370 9.115 9.213 36,414 +0.03(+0.33%)
Aug 25, 2011 9.572 9.654 9.115 9.183 40,666 -0.33(-3.46%)
Aug 24, 2011 9.325 9.654 9.265 9.512 37,203 +0.19(+2.09%)
Aug 23, 2011 8.898 9.527 8.808 9.317 87,076 +0.49(+5.51%)
Aug 22, 2011 9.108 9.130 8.801 8.831 38,312 +0.00(+0.00%)
Aug 19, 2011 8.823 9.108 8.793 8.831 110,574 -0.08(-0.92%)
Aug 18, 2011 8.988 9.257 8.861 8.913 113,495 -0.18(-1.98%)
Aug 17, 2011 9.018 9.272 8.981 9.093 57,521 +0.10(+1.17%)
Aug 16, 2011 8.883 9.063 8.793 8.988 59,043 -0.03(-0.33%)
Aug 15, 2011 9.048 9.190 8.831 9.018 48,039 +0.13(+1.52%)
Aug 12, 2011 9.430 9.430 8.831 8.883 60,067 -0.49(-5.19%)
Aug 11, 2011 9.370 9.519 9.025 9.370 149,997 +0.14(+1.54%)
Aug 10, 2011 9.497 9.692 9.138 9.228 92,718 -0.68(-6.87%)
Aug 09, 2011 9.400 9.946 8.823 9.909 80,121 +0.97(+10.79%)
Aug 08, 2011 9.198 9.766 8.943 8.943 104,035 -0.64(-6.64%)
Aug 05, 2011 9.826 10.04 8.801 9.579 259,088 -0.15(-1.54%)
Aug 04, 2011 10.12 10.37 9.654 9.729 68,219 -0.54(-5.25%)
Aug 03, 2011 9.916 10.27 9.692 10.27 26,859 +0.41(+4.18%)
Aug 02, 2011 10.23 10.48 9.856 9.856 40,221 -0.41(-4.01%)
Aug 01, 2011 10.26 10.29 10.06 10.27 50,330 +0.17(+1.71%)
Jul 29, 2011 10.06 10.15 9.841 10.10 54,760 -0.07(-0.66%)
Jul 28, 2011 10.55 10.55 9.991 10.16 137,777 -0.31(-2.93%)
Jul 27, 2011 10.50 10.63 10.38 10.47 125,394 -0.13(-1.20%)
Jul 26, 2011 10.63 10.69 10.55 10.60 34,229 -0.05(-0.49%)
Jul 25, 2011 10.53 10.70 10.48 10.65 55,379 +0.01(+0.07%)
Jul 22, 2011 10.68 10.86 10.59 10.64 117,700 -0.14(-1.32%)
Jul 21, 2011 10.34 10.89 10.29 10.78 100,897 +0.54(+5.26%)
Jul 20, 2011 10.28 10.28 10.22 10.25 10,895 -0.08(-0.80%)
Jul 19, 2011 10.21 10.37 10.10 10.33 30,197 +0.24(+2.37%)
Jul 18, 2011 10.37 10.38 9.938 10.09 29,787 -0.28(-2.74%)
Jul 15, 2011 10.31 10.42 10.28 10.37 36,155 +0.07(+0.65%)
Jul 14, 2011 10.45 10.45 10.26 10.31 18,930 -0.17(-1.64%)
Jul 13, 2011 10.32 10.48 10.32 10.48 33,670 +0.22(+2.19%)
Jul 12, 2011 10.19 10.32 10.19 10.25 22,464 +0.08(+0.81%)
Jul 11, 2011 10.16 10.25 9.886 10.17 20,857 -0.11(-1.09%)
Jul 08, 2011 10.25 10.40 10.22 10.28 18,752 -0.15(-1.43%)
Jul 07, 2011 10.44 10.47 10.35 10.43 48,200 +0.08(+0.80%)
Jul 06, 2011 10.28 10.45 10.28 10.35 26,613 +0.08(+0.80%)
Jul 05, 2011 10.51 10.51 10.16 10.27 19,617 -0.28(-2.70%)
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.