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 28, 2021	48.76	49.39	48.58	49.21	130,993	+0.45(+0.92%)
May 27, 2021	48.10	48.92	47.69	48.77	116,223	+1.19(+2.50%)
May 26, 2021	46.82	48.49	45.72	47.58	239,982	+1.05(+2.26%)
May 25, 2021	48.52	49.11	46.45	46.53	179,049	-1.98(-4.08%)
May 24, 2021	49.17	49.17	47.99	48.51	146,304	-0.53(-1.09%)
May 21, 2021	48.36	49.45	48.01	49.04	202,731	+0.78(+1.62%)
May 20, 2021	47.96	48.27	47.29	48.26	186,547	+0.45(+0.94%)
May 19, 2021	47.77	48.33	46.51	47.81	235,522	+0.32(+0.67%)
May 18, 2021	47.85	48.44	46.55	47.49	157,793	-0.52(-1.08%)
May 17, 2021	47.68	48.37	47.25	48.01	117,687	-0.02(-0.04%)
May 14, 2021	47.76	48.38	47.44	48.02	91,319	+0.71(+1.51%)
May 13, 2021	45.66	47.53	45.66	47.31	138,972	+1.53(+3.35%)
May 12, 2021	46.68	47.16	45.51	45.78	123,267	-0.50(-1.08%)
May 11, 2021	46.41	47.48	45.87	46.28	115,906	-1.00(-2.11%)
May 10, 2021	47.52	48.79	47.19	47.28	202,191	-0.16(-0.35%)
May 07, 2021	46.70	47.65	46.70	47.44	92,459	+0.09(+0.20%)
May 06, 2021	46.76	47.37	46.32	47.34	238,864	+0.84(+1.80%)
May 05, 2021	46.71	46.71	45.66	46.51	168,618	+0.00(+0.00%)
May 04, 2021	46.54	46.93	46.16	46.51	248,641	+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.