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

Eagle Bancorp Inc (NQ: EGBN )

23.55 -0.20 (-0.86%)
Streaming Delayed Price Updated: 1:52 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 (%)
Sep 30, 2003 4.611 4.614 4.611 4.614 8,126 -0.01(-0.20%)
Sep 29, 2003 4.599 4.687 4.599 4.623 7,348 +0.05(+1.20%)
Sep 26, 2003 4.553 4.568 4.553 4.568 4,814 +0.02(+0.33%)
Sep 25, 2003 4.553 4.553 4.553 4.553 1,267 +0.00(+0.00%)
Sep 24, 2003 4.550 4.553 4.550 4.553 1,773 +0.00(+0.00%)
Sep 23, 2003 4.553 4.553 4.553 4.553 7,348 +0.03(+0.67%)
Sep 22, 2003 4.553 4.565 4.523 4.523 11,403 -0.06(-1.26%)
Sep 19, 2003 4.523 4.581 4.523 4.581 1,773 +0.07(+1.48%)
Sep 18, 2003 4.511 4.547 4.432 4.514 14,191 -0.04(-0.80%)
Sep 17, 2003 4.499 4.550 4.499 4.550 5,828 +0.02(+0.33%)
Sep 16, 2003 4.556 4.568 4.535 4.535 18,245 -0.03(-0.73%)
Sep 15, 2003 4.508 4.568 4.508 4.568 12,163 +0.06(+1.35%)
Sep 12, 2003 4.477 4.538 4.432 4.508 13,430 +0.05(+1.16%)
Sep 11, 2003 4.462 4.477 4.456 4.456 6,842 -0.02(-0.34%)
Sep 10, 2003 4.471 4.471 4.471 4.471 1,773 +0.04(+0.95%)
Sep 09, 2003 4.417 4.493 4.414 4.429 20,272 +0.01(+0.14%)
Sep 08, 2003 4.423 4.423 4.423 4.423 253 -0.01(-0.21%)
Sep 05, 2003 4.368 4.432 4.368 4.432 8,362 +0.06(+1.39%)
Sep 04, 2003 4.456 4.477 4.371 4.371 10,136 -0.06(-1.30%)
Sep 03, 2003 4.423 4.438 4.423 4.429 25,087 -0.00(-0.07%)
Sep 02, 2003 4.414 4.447 4.411 4.432 5,068 +0.06(+1.39%)
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%)
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.