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

Eagle Bancorp Inc (NQ: EGBN )

20.72 +0.02 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2006 9.855 10.04 9.787 9.787 5,350 -0.08(-0.78%)
May 30, 2006 9.964 9.964 9.863 9.863 5,826 +0.00(+0.00%)
May 26, 2006 9.863 9.863 9.863 9.863 1,624 -0.10(-1.01%)
May 25, 2006 9.863 9.964 9.863 9.964 5,740 +0.06(+0.61%)
May 24, 2006 9.903 9.903 9.903 9.903 191 +0.02(+0.20%)
May 23, 2006 9.944 9.944 9.883 9.883 2,308 -0.02(-0.20%)
May 22, 2006 9.952 9.952 9.903 9.903 8,159 -0.06(-0.61%)
May 19, 2006 9.984 10.000 9.944 9.964 11,990 +0.13(+1.31%)
May 18, 2006 9.596 9.855 9.485 9.835 17,550 +0.23(+2.43%)
May 17, 2006 9.601 9.601 9.601 9.601 0 +0.00(+0.00%)
May 16, 2006 9.601 9.601 9.601 9.601 802 +0.10(+1.06%)
May 15, 2006 9.501 9.501 9.501 9.501 955 -0.02(-0.20%)
May 12, 2006 9.520 9.520 9.520 9.520 0 +0.00(+0.00%)
May 11, 2006 9.597 9.601 9.481 9.520 21,974 +0.02(+0.17%)
May 10, 2006 9.504 9.504 9.481 9.504 640 +0.02(+0.25%)
May 09, 2006 9.601 9.601 9.481 9.481 3,051 -0.12(-1.26%)
May 08, 2006 9.601 9.601 9.601 9.601 191 +0.02(+0.21%)
May 05, 2006 9.460 9.581 9.460 9.581 1,337 +0.12(+1.28%)
May 04, 2006 9.621 9.621 9.460 9.460 4,165 -0.13(-1.34%)
May 03, 2006 9.501 9.589 9.457 9.589 4,092 +0.23(+2.41%)
May 02, 2006 9.621 9.621 9.360 9.364 27,461 +0.04(+0.48%)
May 01, 2006 9.320 9.481 9.320 9.320 3,557 -0.10(-1.07%)
Apr 28, 2006 9.456 9.456 9.420 9.420 4,012 +0.00(+0.04%)
Apr 27, 2006 9.460 9.460 9.320 9.416 4,901 +0.02(+0.17%)
Apr 26, 2006 9.416 9.460 9.400 9.400 4,494 +0.09(+0.95%)
Apr 25, 2006 9.416 9.416 9.311 9.311 859 +0.04(+0.43%)
Apr 24, 2006 9.529 9.529 9.263 9.271 4,836 -0.08(-0.82%)
Apr 21, 2006 9.541 9.573 9.348 9.348 3,152 -0.20(-2.07%)
Apr 20, 2006 9.577 9.577 9.541 9.545 2,484 +0.00(+0.04%)
Apr 19, 2006 9.299 9.621 9.299 9.541 12,937 +0.22(+2.33%)
Apr 18, 2006 9.436 9.436 9.312 9.324 3,257 +0.17(+1.85%)
Apr 17, 2006 9.320 9.320 8.869 9.154 174,667 -0.35(-3.64%)
Apr 13, 2006 9.340 9.501 9.332 9.501 2,304 +0.00(+0.00%)
Apr 12, 2006 9.501 9.501 9.501 9.501 0 +0.00(+0.00%)
Apr 11, 2006 9.501 9.501 9.501 9.501 0 +0.00(+0.00%)
Apr 10, 2006 9.501 9.501 9.501 9.501 363 -0.04(-0.42%)
Apr 07, 2006 9.440 9.541 9.328 9.541 2,866 +0.00(+0.00%)
Apr 06, 2006 9.541 9.541 9.541 9.541 0 +0.00(+0.00%)
Apr 05, 2006 9.541 9.541 9.541 9.541 0 +0.00(+0.00%)
Apr 04, 2006 9.541 9.541 9.541 9.541 0 +0.00(+0.00%)
Apr 03, 2006 9.481 9.541 9.481 9.541 852 +0.08(+0.85%)
Mar 31, 2006 9.159 9.460 9.159 9.460 7,664 +0.40(+4.44%)
Mar 30, 2006 9.058 9.058 9.058 9.058 477 +0.02(+0.22%)
Mar 29, 2006 8.977 9.038 8.977 9.038 38,708 +0.06(+0.67%)
Mar 28, 2006 8.977 8.977 8.973 8.977 3,011 +0.00(+0.00%)
Mar 27, 2006 8.977 8.977 8.977 8.977 305 +0.19(+2.15%)
Mar 24, 2006 8.913 8.977 8.756 8.788 6,271 -0.03(-0.32%)
Mar 23, 2006 8.816 8.816 8.816 8.816 191 -0.00(-0.05%)
Mar 21, 2006 8.877 8.877 8.820 8.820 2,063 -0.06(-0.63%)
Mar 20, 2006 8.897 8.897 8.877 8.877 50,444 +0.00(+0.00%)
Mar 17, 2006 8.877 8.877 8.877 8.877 0 +0.00(+0.00%)
Mar 16, 2006 8.857 8.877 8.857 8.877 1,975 -0.02(-0.23%)
Mar 15, 2006 8.897 8.897 8.897 8.897 787 +0.14(+1.61%)
Mar 14, 2006 8.857 8.897 8.756 8.756 10,776 -0.08(-0.91%)
Mar 13, 2006 8.836 8.836 8.836 8.836 1,910 +0.00(+0.00%)
Mar 10, 2006 8.836 8.836 8.836 8.836 0 +0.00(+0.00%)
Mar 09, 2006 8.889 8.893 8.760 8.836 14,359 +0.08(+0.87%)
Mar 08, 2006 8.889 8.889 8.760 8.760 6,674 -0.08(-0.87%)
Mar 07, 2006 8.796 8.857 8.796 8.836 8,573 +0.06(+0.64%)
Mar 06, 2006 8.816 8.816 8.780 8.780 2,631 -0.02(-0.27%)
Mar 03, 2006 8.804 8.804 8.804 8.804 764 +0.05(+0.60%)
Mar 02, 2006 8.736 8.756 8.736 8.752 10,992 +0.08(+0.88%)
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.