$37.92 +0.80 (%) Eagle Bancorp Inc - NASDAQ

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EGBN historical data

Date Open High Low Close Volume
4/24/201537.3137.9237.0437.92148,055
4/23/201538.0038.0036.5237.1288,813
4/22/201537.1637.2935.5137.1572,798
4/21/201537.1337.5037.0037.2858,218
4/20/201536.6937.5636.6937.13100,946
4/17/201537.5037.6436.6236.81110,981
4/16/201537.4137.9437.3637.80101,532
4/15/201537.3637.6937.0037.60217,794
4/14/201537.4137.4836.8737.18139,844
4/13/201537.0337.6037.0037.39137,947
4/10/201537.2037.3537.0137.1277,026
4/9/201537.4037.9337.0037.2090,200
4/8/201537.3537.7437.3537.50113,890
4/7/201537.7437.9837.4437.4865,649
4/6/201537.5038.0537.5037.6981,793
4/2/201538.0738.2537.6837.8195,282
4/1/201538.4138.7537.6037.95108,667
3/31/201538.2638.6138.1838.40369,394
3/30/201538.4138.9838.2138.6097,112
3/27/201538.4638.7337.9938.22109,750
3/26/201537.9638.6637.9138.43174,237
3/25/201538.3438.7337.7837.89162,120
3/24/201538.5438.7738.3238.39180,475
3/23/201537.9738.6837.9338.44247,410
3/20/201537.8238.0937.4537.99292,336
3/19/201537.3037.6637.2537.55114,560
3/18/201537.7737.9837.3837.52262,238
3/17/201537.6337.9537.5337.77256,546
3/16/201537.4738.0737.4537.63131,252
3/13/201537.7137.9737.1337.28320,461
3/12/201536.9437.7836.6037.70142,909
3/11/201536.4637.3636.1736.57101,736
3/10/201536.1836.5036.1136.33133,801
3/9/201536.4736.7436.3236.61123,857
3/6/201535.9836.9535.9836.30218,792
3/5/201535.8036.5235.6536.26603,775
3/4/201535.4235.6235.1835.5750,215
3/3/201536.5836.7735.3235.65131,335
3/2/201536.4837.5036.4836.79163,865
2/27/201536.7037.1636.5037.15356,578
2/26/201536.2936.9336.0936.8047,282
2/25/201536.3336.5136.1436.4133,120
2/24/201536.2336.5935.8036.3277,237
2/23/201536.2136.3735.8836.2859,576
2/20/201535.9636.3735.3936.3759,299
2/19/201535.9036.4135.4635.9059,199
2/18/201536.2036.5435.8135.9563,876
2/17/201536.5936.5936.1836.3441,886
2/13/201536.7636.7736.1536.4383,395
2/12/201536.4836.8136.3036.74137,241
2/11/201536.0537.5535.8836.2562,428
2/10/201536.1536.1935.8936.14127,412
2/9/201535.6136.1934.9936.01238,811
2/6/201535.2535.9035.2035.68125,692
2/5/201535.0035.2034.8035.1379,834
2/4/201535.0435.2534.7234.7949,123
2/3/201534.9535.4534.9435.1490,547
2/2/201534.2734.8934.0034.8589,767
1/30/201534.3234.8234.0834.2090,142
1/29/201533.7034.7833.6234.67208,917
1/28/201533.7033.8033.5433.65174,915
1/27/201533.3333.9333.2333.61191,431
1/26/201533.6233.8433.1233.68117,043
1/23/201533.7534.7133.4333.5295,968
1/22/201533.0033.9632.6133.74136,537
1/21/201532.5632.9632.4032.7274,731
1/20/201532.7533.1132.2132.6642,411
1/16/201532.1232.7932.1232.67104,894
1/15/201532.2732.3731.7832.26125,867
1/14/201532.6732.9532.2332.3265,366
1/13/201533.1333.4432.5232.9959,788
1/12/201533.2333.3932.6132.7958,516
1/9/201534.1134.1133.2433.3130,148
1/8/201533.9134.4033.7434.1842,068
1/7/201533.4933.7333.0933.6159,735
1/6/201534.0334.5033.0233.16113,731
1/5/201534.7434.9034.2734.2966,832
1/2/201535.8035.8034.3434.8655,548
12/31/201435.9536.0235.4935.5257,582
12/30/201435.7836.0035.7235.9538,044
12/29/201436.0336.0635.6535.7566,012
12/26/201435.8336.0335.7336.0027,677
12/24/201435.9236.0435.4435.9620,403
12/23/201436.0036.0535.5035.8474,451
12/22/201435.6136.0035.5535.8264,398
12/19/201436.4036.6035.5935.68470,547
12/18/201436.2936.7036.0636.50102,066
12/17/201435.0336.2334.8535.74159,798
12/16/201434.7835.6634.6834.9871,380
12/15/201434.4535.0233.9634.7469,330
12/12/201434.5934.9834.1434.1966,238
12/11/201435.2935.7535.0035.0762,100
12/10/201435.9336.1235.0135.0855,002
12/9/201435.1136.2334.6636.1282,351
12/8/201435.7036.4035.1035.5474,537
12/5/201435.0136.2135.0135.9059,271
12/4/201434.8035.2534.7035.0152,190
12/3/201434.7035.0034.6434.9355,326
12/2/201434.1034.9734.1034.58104,733
12/1/201434.2934.5733.9433.9964,699
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center