Skip to main content

Eagle Bancorp Inc (NQ: EGBN )

16.33 -0.64 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 43.84 44.16 43.30 43.85 276,032 -0.21(-0.48%)
May 27, 2022 43.80 44.15 43.58 44.07 198,148 +0.34(+0.77%)
May 26, 2022 43.70 44.17 43.43 43.73 232,911 +0.55(+1.27%)
May 25, 2022 43.18 43.93 42.88 43.18 319,539 +0.03(+0.06%)
May 24, 2022 43.36 43.39 42.14 43.16 349,277 -0.20(-0.47%)
May 23, 2022 43.65 44.39 43.29 43.36 292,504 +0.35(+0.82%)
May 20, 2022 42.94 43.28 42.23 43.00 489,261 +0.36(+0.85%)
May 19, 2022 43.34 43.77 42.64 42.64 244,450 -1.11(-2.53%)
May 18, 2022 43.98 44.32 43.50 43.75 229,353 -0.76(-1.71%)
May 17, 2022 43.77 45.31 43.77 44.51 176,435 +1.39(+3.22%)
May 16, 2022 43.09 43.61 42.67 43.12 99,193 -0.15(-0.35%)
May 13, 2022 43.90 44.10 42.93 43.27 91,004 -0.42(-0.97%)
May 12, 2022 43.72 43.90 42.79 43.70 158,080 +0.19(+0.43%)
May 11, 2022 43.78 44.53 43.39 43.51 105,588 -0.15(-0.34%)
May 10, 2022 44.69 45.16 42.96 43.66 189,144 -0.64(-1.44%)
May 09, 2022 44.00 44.82 43.95 44.30 178,353 -0.10(-0.22%)
May 06, 2022 44.63 44.63 43.49 44.39 163,267 -0.20(-0.46%)
May 05, 2022 45.61 45.84 44.13 44.60 248,059 -1.34(-2.91%)
May 04, 2022 44.83 46.07 44.75 45.93 164,046 +1.18(+2.63%)
May 03, 2022 44.87 45.29 44.23 44.76 195,984 -0.01(-0.02%)
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.