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 (%)
Apr 30, 2003 4.247 4.247 4.165 4.165 1,267 -0.07(-1.72%)
Apr 29, 2003 4.192 4.238 4.159 4.238 11,403 -0.03(-0.64%)
Apr 28, 2003 4.235 4.265 4.159 4.265 21,033 +0.06(+1.44%)
Apr 25, 2003 4.204 4.204 4.204 4.204 4,561 +0.02(+0.36%)
Apr 24, 2003 4.189 4.189 4.189 4.189 1,013 +0.03(+0.66%)
Apr 23, 2003 4.162 4.162 4.162 4.162 0 +0.00(+0.00%)
Apr 22, 2003 4.137 4.283 4.137 4.162 18,499 -0.03(-0.72%)
Apr 21, 2003 4.219 4.295 4.192 4.192 11,150 +0.09(+2.22%)
Apr 17, 2003 4.210 4.210 4.101 4.101 506 -0.02(-0.37%)
Apr 16, 2003 4.116 4.116 4.116 4.116 0 +0.00(+0.00%)
Apr 15, 2003 4.116 4.116 4.116 4.116 0 +0.00(+0.00%)
Apr 14, 2003 4.213 4.241 4.116 4.116 10,643 +0.01(+0.30%)
Apr 11, 2003 4.104 4.104 4.104 4.104 253 -0.15(-3.50%)
Apr 10, 2003 4.177 4.253 4.177 4.253 1,773 +0.12(+3.01%)
Apr 09, 2003 4.128 4.128 4.128 4.128 0 +0.00(+0.00%)
Apr 08, 2003 4.128 4.128 4.128 4.128 506 +0.03(+0.67%)
Apr 07, 2003 4.101 4.101 4.101 4.101 253 +0.03(+0.82%)
Apr 04, 2003 4.068 4.068 4.068 4.068 0 +0.00(+0.00%)
Apr 03, 2003 4.068 4.068 4.068 4.068 0 +0.00(+0.00%)
Apr 02, 2003 4.068 4.068 4.068 4.068 0 +0.00(+0.00%)
Apr 01, 2003 4.174 4.174 4.068 4.068 2,787 -0.11(-2.55%)
Mar 31, 2003 4.174 4.174 4.174 4.174 0 +0.00(+0.00%)
Mar 28, 2003 4.174 4.174 4.174 4.174 1,267 -0.01(-0.22%)
Mar 27, 2003 4.183 4.183 4.183 4.183 0 +0.00(+0.00%)
Mar 26, 2003 4.183 4.183 4.183 4.183 253 -0.04(-1.01%)
Mar 25, 2003 4.225 4.225 4.225 4.225 0 +0.00(+0.00%)
Mar 24, 2003 4.225 4.225 4.225 4.225 253 -0.02(-0.43%)
Mar 21, 2003 4.250 4.250 4.244 4.244 6,588 -0.01(-0.14%)
Mar 20, 2003 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Mar 19, 2003 4.250 4.250 4.250 4.250 2,534 +0.15(+3.70%)
Mar 18, 2003 4.356 4.356 4.098 4.098 4,307 -0.27(-6.25%)
Mar 17, 2003 4.386 4.386 4.371 4.371 1,773 -0.03(-0.69%)
Mar 14, 2003 4.401 4.401 4.401 4.401 506 -0.04(-0.96%)
Mar 13, 2003 4.444 4.444 4.444 4.444 253 +0.02(+0.55%)
Mar 12, 2003 4.420 4.420 4.420 4.420 0 +0.00(+0.00%)
Mar 11, 2003 4.420 4.420 4.420 4.420 253 -0.04(-0.95%)
Mar 10, 2003 4.493 4.493 4.462 4.462 760 -0.04(-0.94%)
Mar 07, 2003 4.505 4.505 4.505 4.505 0 +0.00(+0.00%)
Mar 06, 2003 4.505 4.505 4.505 4.505 253 -0.05(-1.07%)
Mar 05, 2003 4.535 4.553 4.535 4.553 1,773 +0.05(+1.21%)
Mar 04, 2003 4.499 4.499 4.499 4.499 0 +0.00(+0.00%)
Mar 03, 2003 4.499 4.499 4.499 4.499 0 +0.00(+0.00%)
Feb 28, 2003 4.499 4.499 4.499 4.499 0 +0.00(+0.00%)
Feb 27, 2003 4.499 4.499 4.499 4.499 0 +0.00(+0.00%)
Feb 26, 2003 4.499 4.499 4.499 4.499 1,013 +0.01(+0.14%)
Feb 25, 2003 4.493 4.493 4.493 4.493 0 +0.00(+0.00%)
Feb 24, 2003 4.493 4.493 4.493 4.493 0 +0.00(+0.00%)
Feb 21, 2003 4.493 4.493 4.493 4.493 253 -0.05(-1.14%)
Feb 20, 2003 4.468 4.544 4.468 4.544 506 +0.08(+1.84%)
Feb 19, 2003 4.411 4.462 4.411 4.462 506 +0.16(+3.67%)
Feb 18, 2003 4.304 4.304 4.304 4.304 506 +0.00(+0.00%)
Feb 14, 2003 4.304 4.304 4.304 4.304 0 +0.00(+0.00%)
Feb 13, 2003 4.304 4.304 4.304 4.304 506 +0.05(+1.29%)
Feb 12, 2003 4.265 4.265 4.250 4.250 760 -0.06(-1.41%)
Feb 11, 2003 4.277 4.310 4.277 4.310 4,054 +0.05(+1.28%)
Feb 10, 2003 4.250 4.256 4.250 4.256 1,013 +0.01(+0.14%)
Feb 07, 2003 4.265 4.265 4.250 4.250 2,534 -0.06(-1.41%)
Feb 06, 2003 4.301 4.310 4.301 4.310 1,773 +0.06(+1.36%)
Feb 05, 2003 4.253 4.253 4.253 4.253 253 -0.05(-1.20%)
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.