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 31, 2005 9.175 9.345 9.108 9.183 7,699 -0.04(-0.43%)
Aug 30, 2005 9.408 9.408 9.139 9.222 1,842 +0.17(+1.83%)
Aug 29, 2005 9.001 9.333 8.958 9.056 12,079 -0.16(-1.76%)
Aug 26, 2005 8.989 9.262 8.938 9.218 9,588 +0.24(+2.68%)
Aug 25, 2005 9.183 9.183 8.977 8.977 4,871 -0.03(-0.31%)
Aug 24, 2005 9.289 9.348 8.958 9.005 26,705 -0.24(-2.56%)
Aug 23, 2005 9.009 9.341 8.879 9.242 40,715 +0.29(+3.26%)
Aug 22, 2005 8.642 8.950 8.393 8.950 34,756 +0.43(+5.00%)
Aug 19, 2005 8.618 8.622 8.358 8.524 3,167 -0.06(-0.74%)
Aug 18, 2005 8.457 8.622 8.287 8.587 12,282 +0.30(+3.62%)
Aug 17, 2005 8.484 8.484 8.287 8.287 45,538 -0.30(-3.45%)
Aug 16, 2005 8.583 8.583 8.583 8.583 588 +0.11(+1.35%)
Aug 15, 2005 8.583 8.583 8.468 8.468 1,138 -0.11(-1.33%)
Aug 12, 2005 8.579 8.583 8.579 8.583 2,534 +0.10(+1.21%)
Aug 11, 2005 8.370 8.480 8.330 8.480 4,729 +0.11(+1.32%)
Aug 10, 2005 8.366 8.583 8.366 8.370 49,025 +0.00(+0.05%)
Aug 09, 2005 8.366 8.366 8.366 8.366 5,263 +0.00(+0.00%)
Aug 08, 2005 8.208 8.366 8.208 8.366 6,169 +0.08(+0.95%)
Aug 05, 2005 8.287 8.287 8.287 8.287 594 +0.00(+0.00%)
Aug 04, 2005 8.386 8.386 8.287 8.287 5,945 -0.08(-0.94%)
Aug 03, 2005 8.366 8.366 8.366 8.366 807 -0.02(-0.24%)
Aug 02, 2005 8.386 8.386 8.386 8.386 584 +0.08(+0.95%)
Aug 01, 2005 8.350 8.366 8.287 8.307 1,066 -0.06(-0.71%)
Jul 29, 2005 8.366 8.366 8.287 8.366 60,721 +0.00(+0.00%)
Jul 28, 2005 8.433 8.445 8.287 8.366 18,693 -0.07(-0.80%)
Jul 27, 2005 8.287 8.567 8.287 8.433 46,970 +0.15(+1.76%)
Jul 26, 2005 8.326 8.567 8.287 8.287 20,463 +0.00(+0.00%)
Jul 25, 2005 8.263 8.528 8.263 8.287 30,756 -0.06(-0.71%)
Jul 22, 2005 8.346 8.346 8.346 8.346 633 +0.00(+0.00%)
Jul 21, 2005 8.346 8.346 8.346 8.346 538 +0.16(+1.93%)
Jul 20, 2005 8.141 8.583 7.967 8.188 19,415 -0.02(-0.24%)
Jul 19, 2005 8.484 8.484 8.208 8.208 4,678 -0.28(-3.35%)
Jul 18, 2005 8.563 8.583 8.492 8.492 18,883 -0.06(-0.66%)
Jul 15, 2005 8.563 8.563 8.425 8.549 4,115 +0.16(+1.90%)
Jul 14, 2005 8.461 8.559 8.287 8.389 13,370 -0.11(-1.25%)
Jul 13, 2005 8.322 8.496 7.900 8.496 58,395 +0.24(+2.92%)
Jul 12, 2005 8.243 8.255 8.204 8.255 4,461 +0.28(+3.56%)
Jul 11, 2005 8.003 8.074 7.971 7.971 5,331 -0.05(-0.59%)
Jul 08, 2005 8.019 8.019 8.019 8.019 331 +0.00(+0.00%)
Jul 07, 2005 8.019 8.019 8.019 8.019 194 -0.22(-2.68%)
Jul 06, 2005 8.042 8.240 8.042 8.240 2,436 +0.19(+2.30%)
Jul 05, 2005 8.169 8.169 8.054 8.054 779 -0.04(-0.44%)
Jul 01, 2005 8.145 8.145 7.979 8.090 2,729 +0.38(+4.91%)
Jun 30, 2005 7.711 7.711 7.711 7.711 0 +0.00(+0.00%)
Jun 29, 2005 8.070 8.070 7.711 7.711 4,709 -0.13(-1.61%)
Jun 28, 2005 8.090 8.090 7.837 7.837 1,719 -0.19(-2.41%)
Jun 27, 2005 8.386 8.386 8.030 8.030 5,309 -0.16(-1.93%)
Jun 24, 2005 8.386 8.386 8.188 8.188 7,426 -0.18(-2.12%)
Jun 23, 2005 8.370 8.370 8.366 8.366 584 +0.12(+1.44%)
Jun 22, 2005 8.247 8.247 8.247 8.247 0 +0.00(+0.00%)
Jun 21, 2005 8.283 8.287 8.247 8.247 982 +0.22(+2.70%)
Jun 20, 2005 8.188 8.267 8.030 8.030 4,873 -0.18(-2.21%)
Jun 17, 2005 8.386 8.386 8.034 8.212 4,093 +0.08(+1.02%)
Jun 16, 2005 8.279 8.279 8.050 8.129 4,580 -0.02(-0.24%)
Jun 15, 2005 7.948 8.472 7.948 8.149 63,183 -0.43(-4.97%)
Jun 14, 2005 8.575 8.575 8.575 8.575 0 +0.00(+0.00%)
Jun 13, 2005 8.358 8.579 8.315 8.575 2,173 +0.01(+0.14%)
Jun 10, 2005 8.563 8.563 8.563 8.563 0 +0.00(+0.00%)
Jun 09, 2005 8.563 8.563 8.563 8.563 584 +0.15(+1.83%)
Jun 08, 2005 8.409 8.409 8.409 8.409 1,140 -0.15(-1.80%)
Jun 07, 2005 8.295 8.563 8.295 8.563 1,904 -0.10(-1.14%)
Jun 06, 2005 8.315 8.662 8.315 8.662 36,528 +0.07(+0.83%)
Jun 03, 2005 8.567 8.591 8.524 8.591 6,723 +0.11(+1.35%)
Jun 02, 2005 8.682 8.682 8.476 8.476 2,099 +0.09(+1.04%)
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.