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

Eagle Bancorp Inc (NQ: EGBN )

20.72 +0.02 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 30, 2003 4.289 4.289 4.258 4.258 745 -0.03(-0.65%)
May 29, 2003 4.286 4.286 4.286 4.286 248 +0.03(+0.66%)
May 28, 2003 4.258 4.258 4.258 4.258 2,484 +0.00(+0.00%)
May 27, 2003 4.258 4.258 4.242 4.258 4,968 +0.00(+0.00%)
May 23, 2003 4.258 4.258 4.258 4.258 248 -0.00(-0.07%)
May 22, 2003 4.261 4.261 4.261 4.261 496 +0.07(+1.62%)
May 21, 2003 4.261 4.261 4.193 4.193 993 -0.07(-1.53%)
May 20, 2003 4.249 4.295 4.075 4.258 4,719 +0.07(+1.63%)
May 19, 2003 4.190 4.190 4.190 4.190 248 -0.07(-1.53%)
May 16, 2003 4.103 4.289 4.103 4.255 5,713 -0.03(-0.79%)
May 15, 2003 4.162 4.289 4.162 4.289 7,203 +0.18(+4.37%)
May 14, 2003 4.109 4.109 4.109 4.109 248 -0.13(-3.14%)
May 13, 2003 4.273 4.273 4.091 4.242 13,165 +0.22(+5.39%)
May 12, 2003 4.199 4.252 4.026 4.026 4,968 -0.24(-5.66%)
May 09, 2003 4.270 4.270 4.267 4.267 1,738 -0.05(-1.22%)
May 08, 2003 4.304 4.320 4.304 4.320 4,968 +0.00(+0.00%)
May 07, 2003 4.320 4.320 4.320 4.320 2,235 -0.01(-0.14%)
May 06, 2003 4.320 4.326 4.320 4.326 1,490 +0.03(+0.79%)
May 05, 2003 4.335 4.335 4.239 4.292 14,904 +0.01(+0.29%)
May 02, 2003 4.280 4.280 4.280 4.280 2,484 +0.00(+0.00%)
May 01, 2003 4.267 4.345 4.267 4.280 1,987 +0.03(+0.73%)
Apr 30, 2003 4.332 4.332 4.249 4.249 1,242 -0.07(-1.72%)
Apr 29, 2003 4.277 4.323 4.242 4.323 11,178 -0.03(-0.64%)
Apr 28, 2003 4.320 4.351 4.242 4.351 20,617 +0.06(+1.44%)
Apr 25, 2003 4.289 4.289 4.289 4.289 4,471 +0.02(+0.36%)
Apr 24, 2003 4.273 4.273 4.273 4.273 993 +0.03(+0.66%)
Apr 23, 2003 4.246 4.246 4.246 4.246 0 +0.00(+0.00%)
Apr 22, 2003 4.221 4.369 4.221 4.246 18,133 -0.03(-0.72%)
Apr 21, 2003 4.304 4.382 4.277 4.277 10,929 +0.09(+2.22%)
Apr 17, 2003 4.295 4.295 4.184 4.184 496 -0.02(-0.37%)
Apr 16, 2003 4.199 4.199 4.199 4.199 0 +0.00(+0.00%)
Apr 15, 2003 4.199 4.199 4.199 4.199 0 +0.00(+0.00%)
Apr 14, 2003 4.298 4.326 4.199 4.199 10,432 +0.01(+0.30%)
Apr 11, 2003 4.187 4.187 4.187 4.187 248 -0.15(-3.50%)
Apr 10, 2003 4.261 4.338 4.261 4.338 1,738 +0.13(+3.01%)
Apr 09, 2003 4.212 4.212 4.212 4.212 0 +0.00(+0.00%)
Apr 08, 2003 4.212 4.212 4.212 4.212 496 +0.03(+0.67%)
Apr 07, 2003 4.184 4.184 4.184 4.184 248 +0.03(+0.82%)
Apr 04, 2003 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Apr 03, 2003 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Apr 02, 2003 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Apr 01, 2003 4.258 4.258 4.150 4.150 2,732 -0.11(-2.55%)
Mar 31, 2003 4.258 4.258 4.258 4.258 0 +0.00(+0.00%)
Mar 28, 2003 4.258 4.258 4.258 4.258 1,242 -0.01(-0.22%)
Mar 27, 2003 4.267 4.267 4.267 4.267 0 +0.00(+0.00%)
Mar 26, 2003 4.267 4.267 4.267 4.267 248 -0.04(-1.01%)
Mar 25, 2003 4.311 4.311 4.311 4.311 0 +0.00(+0.00%)
Mar 24, 2003 4.311 4.311 4.311 4.311 248 -0.02(-0.43%)
Mar 21, 2003 4.335 4.335 4.329 4.329 6,458 -0.01(-0.14%)
Mar 20, 2003 4.335 4.335 4.335 4.335 0 +0.00(+0.00%)
Mar 19, 2003 4.335 4.335 4.335 4.335 2,484 +0.15(+3.70%)
Mar 18, 2003 4.444 4.444 4.181 4.181 4,222 -0.28(-6.25%)
Mar 17, 2003 4.475 4.475 4.459 4.459 1,738 -0.03(-0.69%)
Mar 14, 2003 4.490 4.490 4.490 4.490 496 -0.04(-0.96%)
Mar 13, 2003 4.534 4.534 4.534 4.534 248 +0.02(+0.55%)
Mar 12, 2003 4.509 4.509 4.509 4.509 0 +0.00(+0.00%)
Mar 11, 2003 4.509 4.509 4.509 4.509 248 -0.04(-0.95%)
Mar 10, 2003 4.583 4.583 4.552 4.552 745 -0.04(-0.94%)
Mar 07, 2003 4.596 4.596 4.596 4.596 0 +0.00(+0.00%)
Mar 06, 2003 4.596 4.596 4.596 4.596 248 -0.05(-1.07%)
Mar 05, 2003 4.626 4.645 4.626 4.645 1,738 +0.06(+1.21%)
Mar 04, 2003 4.589 4.589 4.589 4.589 0 +0.00(+0.00%)
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.