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

Eagle Bancorp Inc (NQ: EGBN )

20.35 +0.30 (+1.50%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 15, 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 24, 2011 9.302 9.445 9.168 9.302 68,132 +0.04(+0.40%)
May 23, 2011 9.340 9.452 9.265 9.265 36,522 -0.23(-2.44%)
May 20, 2011 9.392 9.572 9.392 9.497 60,846 +0.03(+0.32%)
May 19, 2011 9.677 9.714 9.385 9.467 42,650 -0.15(-1.56%)
May 18, 2011 9.347 9.617 9.347 9.617 59,541 +0.30(+3.21%)
May 17, 2011 9.452 9.538 9.299 9.317 69,939 -0.14(-1.50%)
May 16, 2011 9.654 9.781 9.460 9.460 32,325 -0.20(-2.09%)
May 13, 2011 9.976 9.976 9.654 9.662 18,477 -0.28(-2.86%)
May 12, 2011 9.759 10.08 9.759 9.946 39,072 +0.17(+1.76%)
May 11, 2011 9.961 10.01 9.774 9.774 40,433 -0.29(-2.90%)
May 10, 2011 9.953 10.13 9.916 10.07 107,780 +0.16(+1.59%)
May 09, 2011 10.01 10.01 9.871 9.909 41,838 -0.13(-1.27%)
May 06, 2011 10.13 10.22 10.04 10.04 337,716 +0.03(+0.30%)
May 05, 2011 9.946 10.14 9.946 10.01 41,519 +0.03(+0.30%)
May 04, 2011 10.07 10.17 9.961 9.976 22,198 -0.08(-0.82%)
May 03, 2011 10.11 10.22 9.983 10.06 49,207 -0.05(-0.52%)
May 02, 2011 10.16 10.54 10.07 10.11 20,078 -0.28(-2.67%)
Apr 29, 2011 10.54 10.55 10.28 10.39 68,554 -0.13(-1.21%)
Apr 28, 2011 10.30 10.51 10.21 10.51 96,257 +0.14(+1.37%)
Apr 27, 2011 10.24 10.37 10.13 10.37 29,704 +0.11(+1.09%)
Apr 26, 2011 10.22 10.34 10.12 10.26 66,901 +0.04(+0.44%)
Apr 25, 2011 10.13 10.22 10.13 10.22 24,706 -0.02(-0.22%)
Apr 21, 2011 10.24 10.31 10.14 10.24 27,576 +0.04(+0.37%)
Apr 20, 2011 10.16 10.20 10.04 10.20 17,266 +0.13(+1.34%)
Apr 19, 2011 10.08 10.08 9.998 10.07 40,848 -0.09(-0.88%)
Apr 18, 2011 10.29 10.37 10.04 10.16 39,294 -0.31(-2.93%)
Apr 15, 2011 10.16 10.51 10.14 10.46 53,901 +0.24(+2.34%)
Apr 14, 2011 10.01 10.22 10.01 10.22 14,006 +0.19(+1.86%)
Apr 13, 2011 10.34 10.35 10.03 10.04 29,758 -0.18(-1.76%)
Apr 12, 2011 10.32 10.42 10.19 10.22 52,318 -0.06(-0.58%)
Apr 11, 2011 10.16 10.41 10.16 10.28 38,612 +0.11(+1.10%)
Apr 08, 2011 10.55 10.73 10.16 10.16 33,704 -0.31(-2.93%)
Apr 07, 2011 10.75 10.75 10.43 10.47 36,636 -0.31(-2.85%)
Apr 06, 2011 10.85 10.85 10.75 10.78 29,093 +0.09(+0.84%)
Apr 05, 2011 10.43 10.76 10.36 10.69 30,700 +0.25(+2.44%)
Apr 04, 2011 10.31 10.47 10.10 10.43 31,157 +0.19(+1.90%)
Apr 01, 2011 10.56 10.60 10.04 10.24 89,383 -0.28(-2.63%)
Mar 31, 2011 10.45 10.56 10.42 10.51 22,898 -0.01(-0.07%)
Mar 30, 2011 10.44 10.56 10.34 10.52 15,255 +0.10(+0.93%)
Mar 29, 2011 10.48 10.48 10.37 10.42 27,707 -0.07(-0.71%)
Mar 28, 2011 10.63 10.63 10.45 10.50 24,919 -0.12(-1.13%)
Mar 25, 2011 10.49 10.71 10.35 10.62 29,335 +0.15(+1.43%)
Mar 24, 2011 10.74 10.74 10.37 10.47 18,287 -0.23(-2.17%)
Mar 23, 2011 10.57 10.76 10.40 10.70 37,917 +0.08(+0.77%)
Mar 22, 2011 10.28 10.67 10.28 10.62 54,416 +0.32(+3.12%)
Mar 21, 2011 10.13 10.30 9.879 10.30 25,683 +0.41(+4.16%)
Mar 18, 2011 9.916 9.983 9.841 9.886 112,004 +0.04(+0.38%)
Mar 17, 2011 9.983 10.07 9.804 9.849 43,262 +0.07(+0.77%)
Mar 16, 2011 9.736 9.960 9.736 9.774 68,104 -0.01(-0.15%)
Mar 15, 2011 9.729 9.946 9.729 9.789 62,044 -0.01(-0.15%)
Mar 14, 2011 9.766 9.938 9.736 9.804 60,006 -0.10(-1.06%)
Mar 11, 2011 9.909 9.998 9.736 9.909 47,088 +0.10(+0.99%)
Mar 10, 2011 10.16 10.37 9.796 9.811 113,593 -0.61(-5.82%)
Mar 09, 2011 10.49 10.60 10.37 10.42 35,849 -0.14(-1.35%)
Mar 08, 2011 9.953 10.63 9.953 10.56 83,866 +0.38(+3.75%)
Mar 07, 2011 10.54 10.54 10.16 10.18 28,286 -0.28(-2.65%)
Mar 04, 2011 10.85 10.85 10.28 10.45 32,181 -0.40(-3.72%)
Mar 03, 2011 10.69 10.86 10.68 10.86 29,773 +0.30(+2.84%)
Mar 02, 2011 10.71 10.78 10.51 10.56 33,104 -0.19(-1.81%)
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.