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

Eagle Bancorp Inc (NQ: EGBN )

22.91 -0.84 (-3.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 29, 2003 4.377 4.377 4.332 4.371 4,054 -0.05(-1.17%)
Aug 28, 2003 4.326 4.523 4.326 4.423 13,684 +0.13(+3.04%)
Aug 27, 2003 4.323 4.323 4.292 4.292 6,842 -0.03(-0.77%)
Aug 26, 2003 4.356 4.356 4.326 4.326 2,027 +0.01(+0.28%)
Aug 25, 2003 4.310 4.359 4.310 4.313 6,842 -0.04(-0.98%)
Aug 22, 2003 4.424 4.424 4.292 4.356 6,588 -0.04(-0.83%)
Aug 21, 2003 4.432 4.447 4.392 4.392 101,871 -0.04(-0.89%)
Aug 20, 2003 4.404 4.432 4.404 4.432 2,534 -0.02(-0.34%)
Aug 19, 2003 4.477 4.477 4.401 4.447 1,773 +0.00(+0.00%)
Aug 18, 2003 4.417 4.447 4.401 4.447 10,136 +0.05(+1.03%)
Aug 15, 2003 4.447 4.447 4.401 4.401 9,122 -0.03(-0.69%)
Aug 14, 2003 4.423 4.432 4.398 4.432 13,937 +0.11(+2.46%)
Aug 13, 2003 4.450 4.453 4.326 4.326 23,820 -0.08(-1.72%)
Aug 12, 2003 4.420 4.459 4.401 4.401 30,409 -0.02(-0.34%)
Aug 11, 2003 4.228 4.547 4.228 4.417 60,058 +0.23(+5.43%)
Aug 08, 2003 3.992 4.228 3.992 4.189 150,526 +0.20(+4.94%)
Aug 07, 2003 3.907 4.001 3.907 3.992 20,272 +0.09(+2.33%)
Aug 06, 2003 3.882 3.901 3.882 3.901 14,951 +0.04(+1.02%)
Aug 05, 2003 3.855 3.885 3.855 3.861 24,834 +0.05(+1.41%)
Aug 04, 2003 3.794 3.870 3.752 3.808 7,602 -0.07(-1.70%)
Aug 01, 2003 4.107 4.107 3.788 3.873 24,834 -0.28(-6.73%)
Jul 31, 2003 4.380 4.380 4.153 4.153 2,534 -0.27(-6.17%)
Jul 30, 2003 4.426 4.426 4.426 4.426 0 +0.00(+0.00%)
Jul 29, 2003 4.408 4.483 4.392 4.426 3,040 +0.07(+1.60%)
Jul 28, 2003 4.356 4.356 4.356 4.356 0 +0.00(+0.00%)
Jul 25, 2003 4.356 4.356 4.356 4.356 0 +0.00(+0.00%)
Jul 24, 2003 4.380 4.380 4.356 4.356 2,027 -0.06(-1.37%)
Jul 23, 2003 4.417 4.462 4.417 4.417 3,547 -0.03(-0.68%)
Jul 22, 2003 4.447 4.447 4.447 4.447 760 +0.02(+0.55%)
Jul 21, 2003 4.423 4.423 4.423 4.423 0 +0.00(+0.00%)
Jul 18, 2003 4.401 4.423 4.289 4.423 5,068 +0.02(+0.48%)
Jul 17, 2003 4.401 4.401 4.401 4.401 0 +0.00(+0.00%)
Jul 16, 2003 4.401 4.401 4.356 4.401 2,280 +0.02(+0.48%)
Jul 15, 2003 4.417 4.426 4.380 4.380 1,267 -0.04(-0.82%)
Jul 14, 2003 4.426 4.426 4.404 4.417 1,773 -0.06(-1.36%)
Jul 11, 2003 4.517 4.517 4.477 4.477 760 -0.06(-1.27%)
Jul 10, 2003 4.523 4.617 4.523 4.535 3,801 -0.02(-0.40%)
Jul 09, 2003 4.660 4.660 4.553 4.553 6,588 -0.12(-2.53%)
Jul 08, 2003 4.672 4.672 4.672 4.672 760 -0.06(-1.22%)
Jul 07, 2003 4.608 4.729 4.608 4.729 2,027 +0.12(+2.64%)
Jul 03, 2003 4.608 4.608 4.608 4.608 0 +0.00(+0.00%)
Jul 02, 2003 4.562 4.608 4.562 4.608 1,267 +0.05(+1.19%)
Jul 01, 2003 4.553 4.553 4.553 4.553 0 +0.00(+0.00%)
Jun 30, 2003 4.553 4.553 4.553 4.553 0 +0.00(+0.00%)
Jun 27, 2003 4.553 4.553 4.508 4.553 4,054 -0.01(-0.20%)
Jun 26, 2003 4.580 4.584 4.562 4.562 3,040 +0.01(+0.20%)
Jun 25, 2003 4.529 4.608 4.529 4.553 1,520 +0.07(+1.49%)
Jun 24, 2003 4.480 4.493 4.480 4.486 760 +0.02(+0.54%)
Jun 23, 2003 4.429 4.553 4.429 4.462 8,362 +0.06(+1.38%)
Jun 20, 2003 4.401 4.401 4.401 4.401 506 +0.03(+0.69%)
Jun 19, 2003 4.380 4.426 4.371 4.371 1,773 +0.05(+1.05%)
Jun 18, 2003 4.329 4.329 4.326 4.326 2,534 -0.06(-1.38%)
Jun 17, 2003 4.380 4.401 4.380 4.386 1,773 +0.04(+0.84%)
Jun 16, 2003 4.350 4.350 4.350 4.350 2,027 +0.02(+0.42%)
Jun 13, 2003 4.332 4.332 4.332 4.332 760 +0.02(+0.49%)
Jun 12, 2003 4.235 4.310 4.231 4.310 1,013 +0.08(+1.87%)
Jun 11, 2003 4.192 4.241 4.192 4.231 7,855 +0.04(+0.94%)
Jun 10, 2003 4.250 4.250 4.192 4.192 4,814 -0.06(-1.36%)
Jun 09, 2003 4.250 4.250 4.250 4.250 506 +0.00(+0.00%)
Jun 06, 2003 4.565 4.565 4.250 4.250 16,725 -0.32(-6.92%)
Jun 05, 2003 4.201 5.160 4.201 4.565 50,935 +0.36(+8.67%)
Jun 04, 2003 4.241 4.256 4.201 4.201 4,814 -0.04(-0.93%)
Jun 03, 2003 4.271 4.271 4.225 4.241 6,335 -0.10(-2.24%)
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.