Indicators

Eagle Bancorp Inc (NQ: EGBN )

18.03 +0.58 (+3.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	9.856	9.804	9.579	9.751	30,488	-0.10(-1.06%)
May 27, 2010	9.729	9.864	9.519	9.856	40,945	+0.28(+2.89%)
May 26, 2010	9.519	9.714	9.489	9.579	44,611	+0.14(+1.51%)
May 25, 2010	9.370	9.534	9.183	9.437	28,118	-0.08(-0.86%)
May 24, 2010	9.430	9.617	9.400	9.519	85,862	+0.09(+0.95%)
May 21, 2010	9.407	9.804	9.242	9.430	91,625	-0.07(-0.71%)
May 20, 2010	9.834	10.10	9.445	9.497	69,802	-0.74(-7.24%)
May 19, 2010	10.25	10.33	10.11	10.24	69,584	-0.02(-0.22%)
May 18, 2010	10.60	10.75	9.841	10.26	166,679	-0.21(-2.00%)
May 17, 2010	10.41	10.57	10.12	10.47	74,112	+0.13(+1.30%)
May 14, 2010	10.57	10.57	10.04	10.34	41,122	-0.33(-3.09%)
May 13, 2010	10.15	10.84	10.03	10.66	176,602	+0.47(+4.63%)
May 12, 2010	10.04	10.22	9.841	10.19	49,724	+0.14(+1.41%)
May 11, 2010	9.931	10.07	9.759	10.05	46,266	+0.21(+2.13%)
May 10, 2010	9.654	9.841	9.601	9.841	82,280	+0.28(+2.90%)
May 07, 2010	9.572	9.594	9.355	9.564	67,938	+0.00(+0.00%)
May 06, 2010	9.497	9.669	9.355	9.564	66,436	+0.06(+0.63%)
May 05, 2010	9.620	9.632	9.430	9.504	51,179	-0.10(-1.09%)
May 04, 2010	9.654	9.721	9.392	9.609	130,612	-0.10(-1.00%)

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.