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

Eagle Bancorp Inc (NQ: EGBN )

22.48 +0.01 (+0.04%)
Streaming Delayed Price Updated: 2:21 PM EDT, Sep 24, 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 (%)
May 31, 2002 4.705 4.705 4.705 4.705 0 +0.00(+0.00%)
May 28, 2002 4.705 4.705 4.705 4.705 0 +0.00(+0.00%)
May 27, 2002 4.705 4.705 4.705 4.705 0 +0.00(+0.00%)
May 24, 2002 4.705 4.705 4.705 4.705 0 +0.00(+0.00%)
May 23, 2002 4.705 4.705 4.705 4.705 253 +0.11(+2.31%)
May 22, 2002 4.705 4.705 4.599 4.599 6,335 -0.11(-2.26%)
May 21, 2002 4.568 4.705 4.568 4.705 5,068 +0.14(+2.99%)
May 20, 2002 4.696 4.696 4.568 4.568 1,267 -0.14(-2.90%)
May 17, 2002 4.705 4.705 4.705 4.705 253 +0.00(+0.00%)
May 16, 2002 4.705 4.705 4.705 4.705 0 +0.00(+0.00%)
May 15, 2002 4.705 4.705 4.705 4.705 0 +0.00(+0.00%)
May 14, 2002 4.705 4.705 4.705 4.705 1,267 +0.12(+2.51%)
May 13, 2002 4.590 4.590 4.590 4.590 1,773 +0.07(+1.48%)
May 10, 2002 4.523 4.523 4.523 4.523 0 +0.00(+0.00%)
May 09, 2002 4.523 4.523 4.523 4.523 0 +0.00(+0.00%)
May 08, 2002 4.523 4.523 4.523 4.523 0 +0.00(+0.00%)
May 07, 2002 4.553 4.578 4.523 4.523 10,643 -0.18(-3.87%)
May 06, 2002 4.553 4.705 4.553 4.705 7,602 +0.03(+0.65%)
May 03, 2002 4.675 4.675 4.675 4.675 0 +0.00(+0.00%)
May 02, 2002 4.735 4.735 4.675 4.675 1,267 -0.06(-1.28%)
May 01, 2002 4.735 4.735 4.735 4.735 2,534 +0.11(+2.29%)
Apr 30, 2002 4.735 4.735 4.553 4.629 11,150 -0.15(-3.05%)
Apr 29, 2002 4.775 4.775 4.775 4.775 0 +0.00(+0.00%)
Apr 26, 2002 4.775 4.775 4.775 4.775 0 +0.00(+0.00%)
Apr 25, 2002 4.775 4.775 4.775 4.775 253 +0.00(+0.00%)
Apr 24, 2002 4.775 4.775 4.775 4.775 760 +0.07(+1.48%)
Apr 23, 2002 4.553 4.705 4.553 4.705 5,575 +0.00(+0.00%)
Apr 22, 2002 4.553 4.778 4.553 4.705 4,307 -0.07(-1.52%)
Apr 19, 2002 4.778 4.778 4.778 4.778 0 +0.00(+0.00%)
Apr 18, 2002 4.778 4.778 4.778 4.778 0 +0.00(+0.00%)
Apr 17, 2002 4.778 4.778 4.778 4.778 0 +0.00(+0.00%)
Apr 16, 2002 4.669 4.778 4.669 4.778 1,773 +0.11(+2.34%)
Apr 15, 2002 4.669 4.669 4.669 4.669 1,267 -0.11(-2.35%)
Apr 12, 2002 4.781 4.781 4.781 4.781 0 +0.00(+0.00%)
Apr 11, 2002 4.781 4.857 4.781 4.781 3,547 +0.30(+6.78%)
Apr 10, 2002 4.553 4.629 4.477 4.477 6,588 -0.23(-4.84%)
Apr 09, 2002 4.705 4.705 4.705 4.705 506 +0.00(+0.00%)
Apr 08, 2002 4.705 4.705 4.568 4.705 30,409 +0.00(+0.00%)
Apr 05, 2002 4.705 4.705 4.705 4.705 0 +0.00(+0.00%)
Apr 04, 2002 4.705 4.705 4.705 4.705 2,534 +0.00(+0.00%)
Apr 03, 2002 4.705 4.705 4.705 4.705 760 -0.08(-1.59%)
Apr 02, 2002 4.781 4.781 4.781 4.781 0 +0.00(+0.00%)
Apr 01, 2002 4.781 4.781 4.781 4.781 0 +0.00(+0.00%)
Mar 29, 2002 4.793 4.793 4.781 4.781 1,773 +0.00(+0.00%)
Mar 28, 2002 4.793 4.793 4.781 4.781 1,773 -0.08(-1.56%)
Mar 27, 2002 4.705 4.857 4.705 4.857 9,883 +0.06(+1.27%)
Mar 26, 2002 4.705 4.796 4.705 4.796 2,027 +0.09(+1.93%)
Mar 25, 2002 4.705 4.705 4.705 4.705 5,321 +0.00(+0.00%)
Mar 22, 2002 4.705 4.705 4.705 4.705 7,095 -0.15(-3.06%)
Mar 21, 2002 4.477 4.854 4.477 4.854 11,403 +0.38(+8.41%)
Mar 20, 2002 4.401 4.477 4.401 4.477 6,842 +0.08(+1.73%)
Mar 19, 2002 4.401 4.401 4.401 4.401 0 +0.00(+0.00%)
Mar 18, 2002 4.401 4.401 4.401 4.401 0 +0.00(+0.00%)
Mar 15, 2002 4.401 4.401 4.401 4.401 0 +0.00(+0.00%)
Mar 14, 2002 4.401 4.401 4.401 4.401 0 +0.00(+0.00%)
Mar 13, 2002 4.110 4.401 4.068 4.401 34,463 +0.29(+7.09%)
Mar 12, 2002 4.113 4.174 4.098 4.110 22,807 -0.00(-0.07%)
Mar 11, 2002 4.113 4.113 4.113 4.113 13,684 -0.21(-4.91%)
Mar 08, 2002 4.326 4.326 4.326 4.326 0 +0.00(+0.00%)
Mar 07, 2002 4.326 4.326 4.326 4.326 0 +0.00(+0.00%)
Mar 06, 2002 4.250 4.326 4.250 4.326 9,883 +0.08(+1.79%)
Mar 05, 2002 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Mar 04, 2002 4.235 4.250 4.235 4.250 1,013 +0.26(+6.46%)
Mar 01, 2002 3.992 3.992 3.992 3.992 0 +0.00(+0.00%)
Feb 28, 2002 3.992 3.992 3.992 3.992 24,834 +0.00(+0.00%)
Feb 27, 2002 4.022 4.022 3.992 3.992 49,415 -0.26(-6.07%)
Feb 26, 2002 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Feb 25, 2002 4.250 4.250 4.250 4.250 253 -0.06(-1.41%)
Feb 22, 2002 4.310 4.310 4.310 4.310 0 +0.00(+0.00%)
Feb 21, 2002 4.235 4.310 4.235 4.310 2,027 +0.06(+1.43%)
Feb 20, 2002 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Feb 19, 2002 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Feb 18, 2002 4.083 4.250 4.083 4.250 2,027 +0.00(+0.00%)
Feb 15, 2002 4.083 4.250 4.083 4.250 2,027 +0.23(+5.66%)
Feb 14, 2002 3.946 4.022 3.946 4.022 1,520 +0.09(+2.32%)
Feb 13, 2002 3.931 3.931 3.931 3.931 0 +0.00(+0.00%)
Feb 12, 2002 3.931 3.931 3.931 3.931 0 +0.00(+0.00%)
Feb 11, 2002 3.931 3.931 3.931 3.931 253 +0.29(+7.92%)
Feb 08, 2002 3.643 3.643 3.643 3.643 0 +0.00(+0.00%)
Feb 07, 2002 3.643 3.643 3.643 3.643 0 +0.00(+0.00%)
Feb 06, 2002 3.643 3.643 3.643 3.643 0 +0.00(+0.00%)
Feb 05, 2002 3.643 3.643 3.643 3.643 0 +0.00(+0.00%)
Feb 04, 2002 3.643 3.643 3.643 3.643 0 +0.00(+0.00%)
Feb 01, 2002 3.643 3.643 3.643 3.643 0 +0.00(+0.00%)
Jan 31, 2002 3.643 3.643 3.643 3.643 0 +0.00(+0.00%)
Jan 30, 2002 3.646 3.646 3.643 3.643 4,561 +0.00(+0.00%)
Jan 29, 2002 3.643 3.643 3.643 3.643 0 +0.00(+0.00%)
Jan 28, 2002 3.643 3.643 3.643 3.643 0 +0.00(+0.00%)
Jan 25, 2002 3.643 3.643 3.643 3.643 0 +0.00(+0.00%)
Jan 24, 2002 3.643 3.643 3.643 3.643 760 +0.15(+4.35%)
Jan 23, 2002 3.491 3.491 3.491 3.491 253 -0.38(-9.80%)
Jan 22, 2002 3.718 3.870 3.718 3.870 760 +0.11(+2.82%)
Jan 21, 2002 3.764 3.764 3.764 3.764 0 +0.00(+0.00%)
Jan 18, 2002 3.764 3.764 3.764 3.764 0 +0.00(+0.00%)
Jan 17, 2002 3.764 3.764 3.764 3.764 0 +0.00(+0.00%)
Jan 16, 2002 3.764 3.764 3.764 3.764 760 +0.12(+3.33%)
Jan 15, 2002 3.643 3.643 3.643 3.643 0 +0.00(+0.00%)
Jan 14, 2002 3.643 3.643 3.643 3.643 0 +0.00(+0.00%)
Jan 11, 2002 3.643 3.643 3.643 3.643 253 +0.15(+4.35%)
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.