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

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
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 (%)
Jan 30, 2004 5.777 5.780 5.767 5.767 2,027 -0.05(-0.84%)
Jan 29, 2004 5.840 5.840 5.767 5.816 15,458 -0.02(-0.42%)
Jan 28, 2004 5.840 5.840 5.825 5.840 2,787 +0.02(+0.31%)
Jan 27, 2004 5.804 5.840 5.804 5.822 5,575 -0.02(-0.31%)
Jan 26, 2004 5.840 5.840 5.771 5.840 32,943 +0.00(+0.00%)
Jan 23, 2004 5.843 5.843 5.840 5.840 1,773 -0.00(-0.05%)
Jan 22, 2004 5.797 5.843 5.797 5.843 2,787 +0.05(+0.78%)
Jan 21, 2004 5.798 5.798 5.767 5.798 39,278 +0.00(+0.00%)
Jan 20, 2004 5.719 5.798 5.719 5.798 5,068 +0.07(+1.27%)
Jan 16, 2004 5.728 5.771 5.725 5.725 2,534 -0.07(-1.26%)
Jan 15, 2004 5.767 5.798 5.713 5.798 8,235 +0.00(+0.00%)
Jan 14, 2004 5.522 5.825 5.522 5.798 9,125 +0.19(+3.42%)
Jan 13, 2004 5.616 5.616 5.606 5.606 1,013 +0.04(+0.64%)
Jan 12, 2004 5.464 5.734 5.412 5.570 16,322 +0.11(+1.95%)
Jan 09, 2004 5.388 5.464 5.388 5.464 8,045 +0.05(+0.90%)
Jan 08, 2004 5.343 5.415 5.343 5.415 4,964 +0.09(+1.65%)
Jan 07, 2004 5.327 5.327 5.327 5.327 848 +0.01(+0.17%)
Jan 06, 2004 5.367 5.367 5.276 5.318 13,177 +0.01(+0.11%)
Jan 05, 2004 5.315 5.370 5.312 5.312 12,417 -0.05(-0.85%)
Jan 02, 2004 5.315 5.358 5.221 5.358 19,005 -0.01(-0.11%)
Dec 31, 2003 5.312 5.364 5.312 5.364 11,150 +0.05(+1.03%)
Dec 30, 2003 5.312 5.312 5.309 5.309 3,040 +0.01(+0.11%)
Dec 29, 2003 5.221 5.303 5.221 5.303 2,534 +0.08(+1.51%)
Dec 26, 2003 5.264 5.264 5.224 5.224 760 -0.09(-1.66%)
Dec 24, 2003 5.312 5.312 5.312 5.312 7,348 -0.06(-1.07%)
Dec 23, 2003 5.370 5.370 5.370 5.370 0 +0.00(+0.00%)
Dec 22, 2003 5.373 5.373 5.315 5.370 3,167 +0.01(+0.23%)
Dec 19, 2003 5.343 5.357 5.343 5.357 7,399 +0.01(+0.28%)
Dec 18, 2003 5.339 5.343 5.312 5.343 3,395 +0.06(+1.15%)
Dec 17, 2003 5.267 5.343 5.267 5.282 2,397 -0.03(-0.57%)
Dec 16, 2003 5.245 5.312 5.224 5.312 10,896 +0.05(+0.98%)
Dec 15, 2003 5.254 5.267 5.251 5.261 6,335 +0.01(+0.12%)
Dec 12, 2003 5.224 5.254 5.224 5.254 6,842 +0.00(+0.00%)
Dec 11, 2003 5.221 5.236 5.221 5.254 17,231 +0.00(+0.06%)
Dec 10, 2003 5.251 5.251 5.206 5.251 5,321 +0.00(+0.00%)
Dec 09, 2003 5.248 5.251 5.248 5.251 2,217 +0.05(+0.87%)
Dec 08, 2003 5.206 5.221 5.191 5.206 27,495 +0.00(+0.06%)
Dec 05, 2003 5.203 5.203 5.203 5.203 0 +0.00(+0.00%)
Dec 04, 2003 5.203 5.203 5.202 5.203 1,520 +0.00(+0.00%)
Dec 03, 2003 5.203 5.203 5.191 5.203 2,027 +0.03(+0.65%)
Dec 02, 2003 5.169 5.169 5.169 5.169 1,140 -0.08(-1.45%)
Dec 01, 2003 5.242 5.245 5.242 5.245 2,077 +0.02(+0.46%)
Nov 28, 2003 5.221 5.221 5.221 5.221 760 +0.02(+0.35%)
Nov 26, 2003 5.160 5.206 5.160 5.203 5,955 +0.04(+0.82%)
Nov 25, 2003 5.227 5.227 5.160 5.160 1,267 -0.04(-0.75%)
Nov 24, 2003 5.160 5.200 5.160 5.200 4,814 -0.01(-0.12%)
Nov 21, 2003 5.160 5.206 5.160 5.206 2,716 +0.00(+0.00%)
Nov 20, 2003 5.206 5.206 5.206 5.206 5,068 +0.00(+0.00%)
Nov 19, 2003 5.206 5.206 5.206 5.206 481 +0.05(+0.88%)
Nov 18, 2003 5.206 5.206 5.160 5.160 2,736 -0.05(-0.87%)
Nov 17, 2003 5.206 5.206 5.206 5.206 3,522 +0.00(+0.06%)
Nov 14, 2003 5.169 5.203 5.160 5.203 8,159 +0.03(+0.53%)
Nov 13, 2003 5.176 5.176 5.176 5.176 1,520 +0.01(+0.24%)
Nov 12, 2003 5.206 5.206 5.163 5.163 2,787 -0.04(-0.82%)
Nov 11, 2003 5.206 5.206 5.206 5.206 760 +0.00(+0.00%)
Nov 10, 2003 5.163 5.206 5.154 5.206 15,458 +0.04(+0.76%)
Nov 07, 2003 5.206 5.206 5.166 5.166 20,957 -0.05(-1.05%)
Nov 06, 2003 5.206 5.221 5.206 5.221 4,814 -0.02(-0.35%)
Nov 05, 2003 5.221 5.239 5.160 5.239 43,928 -0.01(-0.23%)
Nov 04, 2003 5.215 5.267 5.182 5.251 5,891 -0.03(-0.57%)
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.