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

Eagle Bancorp Inc (NQ: EGBN )

23.75 +1.19 (+5.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 30, 2003 4.204 4.204 4.174 4.174 760 -0.03(-0.65%)
May 29, 2003 4.201 4.201 4.201 4.201 253 +0.03(+0.66%)
May 28, 2003 4.174 4.174 4.174 4.174 2,534 +0.00(+0.00%)
May 27, 2003 4.174 4.174 4.159 4.174 5,068 +0.00(+0.00%)
May 23, 2003 4.174 4.174 4.174 4.174 253 -0.00(-0.07%)
May 22, 2003 4.177 4.177 4.177 4.177 506 +0.07(+1.62%)
May 21, 2003 4.177 4.177 4.110 4.110 1,013 -0.06(-1.53%)
May 20, 2003 4.165 4.210 3.995 4.174 4,814 +0.07(+1.63%)
May 19, 2003 4.107 4.107 4.107 4.107 253 -0.06(-1.53%)
May 16, 2003 4.022 4.204 4.022 4.171 5,828 -0.03(-0.79%)
May 15, 2003 4.080 4.204 4.080 4.204 7,348 +0.18(+4.37%)
May 14, 2003 4.028 4.028 4.028 4.028 253 -0.13(-3.14%)
May 13, 2003 4.189 4.189 4.010 4.159 13,430 +0.21(+5.39%)
May 12, 2003 4.116 4.168 3.946 3.946 5,068 -0.24(-5.66%)
May 09, 2003 4.186 4.186 4.183 4.183 1,773 -0.05(-1.22%)
May 08, 2003 4.219 4.235 4.219 4.235 5,068 +0.00(+0.00%)
May 07, 2003 4.235 4.235 4.235 4.235 2,280 -0.01(-0.14%)
May 06, 2003 4.235 4.241 4.235 4.241 1,520 +0.03(+0.79%)
May 05, 2003 4.250 4.250 4.156 4.207 15,204 +0.01(+0.29%)
May 02, 2003 4.195 4.195 4.195 4.195 2,534 +0.00(+0.00%)
May 01, 2003 4.183 4.259 4.183 4.195 2,027 +0.03(+0.73%)
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%)
Feb 04, 2003 4.271 4.304 4.271 4.304 10,136 +0.05(+1.29%)
Jan 31, 2003 4.286 4.286 4.250 4.250 1,520 +0.03(+0.65%)
Jan 30, 2003 4.210 4.222 4.189 4.222 2,027 +0.01(+0.29%)
Jan 29, 2003 4.189 4.210 4.189 4.210 760 +0.04(+1.02%)
Jan 28, 2003 4.174 4.174 4.168 4.168 506 -0.08(-1.79%)
Jan 27, 2003 4.250 4.250 4.244 4.244 2,534 -0.05(-1.27%)
Jan 24, 2003 4.298 4.298 4.280 4.298 1,773 +0.05(+1.14%)
Jan 23, 2003 4.329 4.329 4.250 4.250 1,520 -0.14(-3.11%)
Jan 22, 2003 4.629 4.629 4.386 4.386 3,547 -0.14(-3.15%)
Jan 21, 2003 4.447 4.644 4.447 4.529 26,354 +0.16(+3.61%)
Jan 17, 2003 4.371 4.371 4.371 4.371 253 +0.12(+2.86%)
Jan 16, 2003 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jan 15, 2003 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jan 14, 2003 4.174 4.250 4.174 4.250 1,267 +0.09(+2.11%)
Jan 13, 2003 4.162 4.162 4.162 4.162 0 +0.00(+0.00%)
Jan 10, 2003 4.165 4.165 4.162 4.162 3,294 -0.03(-0.65%)
Jan 09, 2003 4.189 4.189 4.189 4.189 0 +0.00(+0.00%)
Jan 08, 2003 4.189 4.189 4.189 4.189 0 +0.00(+0.00%)
Jan 07, 2003 4.189 4.189 4.189 4.189 0 +0.00(+0.00%)
Jan 06, 2003 4.189 4.189 4.189 4.189 1,267 +0.12(+2.83%)
Jan 03, 2003 4.074 4.074 4.074 4.074 1,267 -0.07(-1.76%)
Jan 02, 2003 4.146 4.146 4.146 4.146 0 +0.00(+0.00%)
Dec 31, 2002 4.146 4.146 4.146 4.146 253 +0.05(+1.34%)
Dec 27, 2002 4.092 4.092 4.092 4.092 0 +0.00(+0.00%)
Dec 26, 2002 4.092 4.092 4.092 4.092 0 +0.00(+0.00%)
Dec 24, 2002 4.092 4.092 4.092 4.092 0 +0.00(+0.00%)
Dec 23, 2002 4.092 4.092 4.092 4.092 0 +0.00(+0.00%)
Dec 20, 2002 4.013 4.092 3.995 4.092 2,534 +0.06(+1.43%)
Dec 19, 2002 4.034 4.034 4.034 4.034 0 +0.00(+0.00%)
Dec 18, 2002 4.034 4.034 4.034 4.034 0 +0.00(+0.00%)
Dec 17, 2002 4.061 4.061 4.034 4.034 760 -0.00(-0.08%)
Dec 16, 2002 3.946 4.037 3.946 4.037 2,027 +0.14(+3.50%)
Dec 13, 2002 3.885 3.901 3.885 3.901 1,013 +0.02(+0.39%)
Dec 12, 2002 3.885 3.885 3.885 3.885 0 +0.00(+0.00%)
Dec 11, 2002 3.885 3.885 3.885 3.885 0 +0.00(+0.00%)
Dec 10, 2002 3.885 3.885 3.885 3.885 760 +0.05(+1.43%)
Dec 09, 2002 3.831 3.831 3.831 3.831 1,520 -0.04(-0.94%)
Dec 06, 2002 3.867 3.867 3.867 3.867 0 +0.00(+0.00%)
Dec 05, 2002 3.867 3.867 3.828 3.867 4,561 +0.00(+0.00%)
Dec 04, 2002 3.867 3.867 3.867 3.867 1,267 +0.03(+0.87%)
Dec 03, 2002 3.825 3.840 3.825 3.834 1,520 +0.02(+0.56%)
Dec 02, 2002 3.813 3.813 3.813 3.813 0 +0.00(+0.00%)
Nov 27, 2002 3.813 3.813 3.813 3.813 0 +0.00(+0.00%)
Nov 26, 2002 3.813 3.813 3.813 3.813 0 +0.00(+0.00%)
Nov 25, 2002 3.813 3.813 3.813 3.813 0 +0.00(+0.00%)
Nov 22, 2002 3.813 3.813 3.813 3.813 0 +0.00(+0.00%)
Nov 21, 2002 3.794 3.813 3.794 3.813 52,202 +0.02(+0.48%)
Nov 20, 2002 3.767 3.794 3.767 3.794 2,787 +0.07(+1.96%)
Nov 19, 2002 3.691 3.722 3.691 3.722 5,068 -0.03(-0.73%)
Nov 18, 2002 3.749 3.749 3.749 3.749 0 +0.00(+0.00%)
Nov 15, 2002 3.749 3.749 3.749 3.749 0 +0.00(+0.00%)
Nov 14, 2002 3.749 3.749 3.749 3.749 0 +0.00(+0.00%)
Nov 13, 2002 3.749 3.749 3.749 3.749 0 +0.00(+0.00%)
Nov 12, 2002 3.749 3.749 3.749 3.749 0 +0.00(+0.00%)
Nov 11, 2002 3.673 3.749 3.673 3.749 1,267 +0.08(+2.07%)
Nov 08, 2002 3.612 3.718 3.612 3.673 3,040 -0.08(-2.02%)
Nov 07, 2002 3.703 3.749 3.703 3.749 1,520 +0.05(+1.23%)
Nov 06, 2002 3.703 3.703 3.703 3.703 0 +0.00(+0.00%)
Nov 05, 2002 3.703 3.703 3.703 3.703 0 +0.00(+0.00%)
Nov 04, 2002 3.703 3.703 3.703 3.703 0 +0.00(+0.00%)
Nov 01, 2002 3.582 3.703 3.582 3.703 26,354 -0.05(-1.21%)
Oct 31, 2002 3.749 3.749 3.749 3.749 253 +0.00(+0.00%)
Oct 30, 2002 3.746 3.749 3.746 3.749 2,027 +0.00(+0.08%)
Oct 29, 2002 3.746 3.746 3.746 3.746 0 +0.00(+0.00%)
Oct 28, 2002 3.746 3.746 3.746 3.746 0 +0.00(+0.00%)
Oct 25, 2002 3.718 3.749 3.718 3.746 7,855 +0.03(+0.73%)
Oct 24, 2002 3.718 3.718 3.718 3.718 0 +0.00(+0.00%)
Oct 23, 2002 3.718 3.718 3.718 3.718 506 +0.00(+0.00%)
Oct 22, 2002 3.718 3.718 3.718 3.718 760 +0.00(+0.00%)
Oct 21, 2002 3.749 3.749 3.643 3.718 4,054 +0.14(+3.81%)
Oct 18, 2002 3.582 3.582 3.582 3.582 0 +0.00(+0.00%)
Oct 17, 2002 3.643 3.643 3.582 3.582 2,534 -0.12(-3.28%)
Oct 16, 2002 3.643 3.718 3.643 3.703 5,575 +0.14(+3.83%)
Oct 15, 2002 3.567 3.567 3.567 3.567 506 +0.00(+0.00%)
Oct 14, 2002 3.643 3.643 3.567 3.567 1,267 -0.14(-3.69%)
Oct 11, 2002 3.643 3.703 3.643 3.703 7,095 +0.16(+4.63%)
Oct 10, 2002 3.524 3.539 3.524 3.539 40,545 -0.08(-2.26%)
Oct 09, 2002 3.621 3.621 3.621 3.621 0 +0.00(+0.00%)
Oct 08, 2002 3.621 3.621 3.621 3.621 0 +0.00(+0.00%)
Oct 07, 2002 3.530 3.643 3.530 3.621 4,561 -0.02(-0.58%)
Oct 04, 2002 3.552 3.643 3.536 3.643 10,389 +0.08(+2.13%)
Oct 03, 2002 3.643 3.643 3.555 3.567 3,040 -0.08(-2.08%)
Oct 02, 2002 3.567 3.643 3.567 3.643 4,054 +0.09(+2.48%)
Oct 01, 2002 3.555 3.555 3.555 3.555 2,534 -0.09(-2.42%)
Sep 30, 2002 3.555 3.643 3.555 3.643 2,787 +0.09(+2.48%)
Sep 27, 2002 3.555 3.555 3.555 3.555 3,547 -0.09(-2.42%)
Sep 26, 2002 3.582 3.643 3.570 3.643 8,109 +0.06(+1.69%)
Sep 25, 2002 3.582 3.582 3.582 3.582 1,267 +0.00(+0.00%)
Sep 24, 2002 3.582 3.582 3.582 3.582 253 -0.07(-1.83%)
Sep 23, 2002 3.649 3.649 3.649 3.649 0 +0.00(+0.00%)
Sep 20, 2002 3.649 3.649 3.649 3.649 0 +0.00(+0.00%)
Sep 19, 2002 3.679 3.679 3.646 3.649 6,588 -0.10(-2.67%)
Sep 18, 2002 3.749 3.749 3.749 3.749 0 +0.00(+0.00%)
Sep 17, 2002 3.749 3.749 3.749 3.749 1,013 +0.09(+2.49%)
Sep 16, 2002 3.658 3.658 3.658 3.658 4,054 -0.06(-1.63%)
Sep 13, 2002 3.718 3.718 3.718 3.718 0 +0.00(+0.00%)
Sep 12, 2002 3.718 3.718 3.718 3.718 0 +0.00(+0.00%)
Sep 11, 2002 3.746 3.746 3.688 3.718 10,389 -0.03(-0.73%)
Sep 10, 2002 3.746 3.746 3.746 3.746 2,787 +0.06(+1.56%)
Sep 09, 2002 3.646 3.688 3.646 3.688 1,520 -0.06(-1.62%)
Sep 06, 2002 3.749 3.749 3.749 3.749 1,267 +0.06(+1.65%)
Sep 05, 2002 3.688 3.688 3.688 3.688 0 +0.00(+0.00%)
Sep 04, 2002 3.688 3.688 3.688 3.688 0 +0.00(+0.00%)
Sep 03, 2002 3.688 3.688 3.688 3.688 0 +0.00(+0.00%)
Aug 30, 2002 3.688 3.688 3.688 3.688 7,855 -0.12(-3.26%)
Aug 29, 2002 3.813 3.813 3.813 3.813 0 +0.00(+0.00%)
Aug 28, 2002 3.813 3.813 3.813 3.813 0 +0.00(+0.00%)
Aug 27, 2002 3.813 3.813 3.813 3.813 0 +0.00(+0.00%)
Aug 26, 2002 3.813 3.813 3.813 3.813 506 +0.15(+4.23%)
Aug 23, 2002 3.658 3.658 3.573 3.658 8,362 -0.15(-4.06%)
Aug 22, 2002 3.813 3.813 3.813 3.813 0 +0.00(+0.00%)
Aug 21, 2002 3.813 3.813 3.813 3.813 253 +0.00(+0.00%)
Aug 20, 2002 3.706 3.813 3.703 3.813 9,122 -0.16(-3.98%)
Aug 16, 2002 3.794 3.970 3.794 3.970 3,547 +0.24(+6.51%)
Aug 15, 2002 3.728 3.728 3.728 3.728 506 +0.01(+0.24%)
Aug 14, 2002 3.643 3.718 3.643 3.718 2,534 +0.06(+1.66%)
Aug 13, 2002 3.658 3.658 3.658 3.658 1,267 -0.07(-1.87%)
Aug 12, 2002 3.728 3.728 3.728 3.728 253 +0.18(+4.96%)
Aug 07, 2002 3.552 3.552 3.552 3.552 0 +0.00(+0.00%)
Aug 06, 2002 3.552 3.552 3.552 3.552 0 +0.00(+0.00%)
Aug 05, 2002 3.552 3.552 3.552 3.552 0 +0.00(+0.00%)
Aug 02, 2002 3.527 3.552 3.521 3.552 7,602 -0.06(-1.60%)
Aug 01, 2002 3.612 3.612 3.609 3.609 2,787 +0.19(+5.69%)
Jul 31, 2002 3.415 3.415 3.415 3.415 1,520 -0.22(-6.17%)
Jul 30, 2002 3.385 3.640 3.385 3.640 6,081 +0.27(+8.02%)
Jul 29, 2002 3.643 3.643 3.369 3.369 2,534 -0.27(-7.50%)
Jul 26, 2002 3.643 3.643 3.643 3.643 1,773 +0.00(+0.00%)
Jul 25, 2002 3.643 3.643 3.643 3.643 253 +0.00(+0.00%)
Jul 24, 2002 3.731 3.731 3.643 3.643 4,054 -0.21(-5.51%)
Jul 23, 2002 3.855 3.855 3.855 3.855 1,520 -0.02(-0.39%)
Jul 22, 2002 3.870 3.870 3.870 3.870 253 +0.00(+0.00%)
Jul 19, 2002 3.870 3.870 3.870 3.870 2,534 -0.23(-5.56%)
Jul 17, 2002 3.961 4.098 3.961 4.098 3,040 -0.30(-6.90%)
Jul 12, 2002 4.401 4.401 4.401 4.401 0 +0.00(+0.00%)
Jul 11, 2002 4.401 4.401 4.401 4.401 6,842 +0.00(+0.00%)
Jul 10, 2002 4.401 4.401 4.401 4.401 0 +0.00(+0.00%)
Jul 09, 2002 4.401 4.401 4.401 4.401 506 +0.00(+0.00%)
Jul 08, 2002 4.401 4.401 4.401 4.401 0 +0.00(+0.00%)
Jul 05, 2002 4.401 4.401 4.401 4.401 0 +0.00(+0.00%)
Jul 04, 2002 4.401 4.401 4.401 4.401 506 +0.00(+0.00%)
Jul 03, 2002 4.401 4.401 4.401 4.401 506 -0.02(-0.34%)
Jul 02, 2002 4.417 4.417 4.417 4.417 0 +0.00(+0.00%)
Jul 01, 2002 4.417 4.417 4.417 4.417 0 +0.00(+0.00%)
Jun 28, 2002 4.417 4.417 4.417 4.417 3,547 -0.11(-2.35%)
Jun 27, 2002 4.523 4.523 4.523 4.523 0 +0.00(+0.00%)
Jun 26, 2002 4.523 4.523 4.523 4.523 1,773 -0.03(-0.67%)
Jun 25, 2002 4.523 4.553 4.523 4.553 2,787 +0.00(+0.00%)
Jun 21, 2002 4.553 4.553 4.553 4.553 0 +0.00(+0.00%)
Jun 20, 2002 4.553 4.553 4.553 4.553 0 +0.00(+0.00%)
Jun 19, 2002 4.553 4.553 4.553 4.553 0 +0.00(+0.00%)
Jun 18, 2002 4.553 4.553 4.553 4.553 0 +0.00(+0.00%)
Jun 17, 2002 4.553 4.553 4.553 4.553 0 +0.00(+0.00%)
Jun 14, 2002 4.447 4.553 4.447 4.553 6,081 +0.14(+3.09%)
Jun 12, 2002 4.417 4.417 4.417 4.417 253 -0.14(-3.00%)
Jun 11, 2002 4.553 4.553 4.447 4.553 6,081 +0.14(+3.09%)
Jun 10, 2002 4.417 4.417 4.417 4.417 4,054 +0.00(+0.00%)
Jun 07, 2002 4.417 4.417 4.417 4.417 0 +0.00(+0.00%)
Jun 06, 2002 4.417 4.417 4.417 4.417 0 +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.