Indicators

Eagle Bancorp Inc (NQ: EGBN )

17.22 -0.66 (-3.69%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.982	6.249	5.927	5.927	1,620	-0.19(-3.18%)
May 28, 2009	6.152	6.152	5.995	6.122	534	-0.17(-2.73%)
May 27, 2009	6.399	6.496	6.017	6.294	6,857	-0.20(-3.11%)
May 26, 2009	6.361	6.548	5.995	6.496	9,805	+0.15(+2.36%)
May 22, 2009	6.047	6.683	6.039	6.346	57,724	+0.17(+2.79%)
May 21, 2009	5.987	6.174	5.927	6.174	39,485	+0.04(+0.61%)
May 20, 2009	5.912	6.241	5.905	6.137	48,904	+0.20(+3.40%)
May 19, 2009	5.815	6.286	5.426	5.935	69,476	+0.17(+2.99%)
May 18, 2009	5.950	5.950	5.673	5.763	17,771	-0.19(-3.14%)
May 15, 2009	5.980	5.980	5.852	5.950	2,271	-0.01(-0.25%)
May 14, 2009	5.920	5.965	5.912	5.965	1,603	+0.05(+0.89%)
May 13, 2009	5.426	5.972	5.426	5.912	16,434	+0.08(+1.41%)
May 12, 2009	5.748	5.830	5.718	5.830	3,474	+0.09(+1.56%)
May 11, 2009	5.875	5.875	5.688	5.740	3,206	-0.09(-1.54%)
May 08, 2009	5.800	5.830	5.785	5.830	2,911	+0.21(+3.73%)
May 07, 2009	5.912	5.912	5.620	5.620	9,008	-0.25(-4.33%)
May 06, 2009	5.980	5.980	5.830	5.875	3,146	+0.00(+0.00%)
May 05, 2009	5.665	6.039	5.486	5.875	21,805	+0.40(+7.24%)
May 04, 2009	5.965	6.069	5.388	5.478	12,923	-0.55(-9.07%)

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.