$49.82 -0.49 (%) Eagle Bancorp Inc - NASDAQ

Sep. 23, 2016 | 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
9/23/201650.1250.3149.5449.8270,523
9/22/201650.1150.3249.7650.31158,733
9/21/201649.9350.1449.5849.89102,687
9/20/201649.7849.9549.5449.7862,736
9/19/201649.3649.8348.9949.6076,610
9/16/201649.5549.7148.7549.24186,823
9/15/201648.6649.4448.3749.44101,153
9/14/201649.1349.3448.5048.6375,573
9/13/201649.8149.8148.7748.99129,433
9/12/201650.0750.5249.5750.00126,730
9/9/201650.5650.9850.2150.2785,390
9/8/201651.5951.5950.6250.8580,236
9/7/201651.2051.6850.7251.5585,610
9/6/201651.6551.6550.2050.8579,858
9/2/201651.4751.4750.9351.2382,965
9/1/201651.7651.9550.8151.4363,276
8/31/201651.8852.3451.3551.76130,900
8/30/201651.2651.8451.2651.8480,006
8/29/201651.1951.9951.1551.2667,567
8/26/201651.1951.4650.7751.3078,530
8/25/201650.9351.4150.7751.17104,643
8/24/201651.0151.4250.9051.1542,068
8/23/201650.7051.1650.2250.9984,299
8/22/201650.6250.7950.2850.55131,114
8/19/201650.9351.2950.7950.8596,699
8/18/201651.2151.4150.8951.1590,833
8/17/201651.2851.7251.1551.2852,575
8/16/201651.2551.6350.0151.33108,830
8/15/201651.0051.6850.9151.4768,186
8/12/201651.0351.0350.4150.90123,362
8/11/201651.6951.7851.2351.3469,988
8/10/201652.4252.4751.4251.6173,851
8/9/201652.3952.6652.1952.5191,660
8/8/201653.0053.0051.8952.2652,666
8/5/201651.3652.7051.2952.69152,014
8/4/201650.9551.2250.7451.0453,958
8/3/201650.5451.5450.5450.9897,670
8/2/201651.1151.3250.4850.7786,617
8/1/201651.8651.8650.4851.22137,599
7/29/201651.0051.6550.6451.55232,645
7/28/201650.7651.1850.1251.12126,153
7/27/201649.8450.5849.0750.39119,259
7/26/201649.7350.0248.5349.87145,690
7/25/201650.1650.3149.5649.71148,392
7/22/201649.3250.6549.3250.3085,090
7/21/201649.4450.6549.0449.37170,254
7/20/201649.5849.6449.0449.3496,534
7/19/201649.3449.8648.5449.2565,285
7/18/201650.0850.1949.3849.4366,553
7/15/201650.2350.4749.5850.0660,421
7/14/201650.2050.8849.7949.87100,086
7/13/201649.7550.0046.1149.5760,904
7/12/201648.8849.9948.8849.6396,752
7/11/201648.3349.1748.3349.0278,530
7/8/201647.4748.5347.4748.02101,673
7/7/201646.6947.3046.3647.0099,172
7/6/201646.1146.9346.0046.5862,296
7/5/201647.0447.0646.0046.2473,754
7/1/201647.8448.2847.1247.41127,216
6/30/201646.7748.1946.2148.11105,824
6/29/201646.4446.8246.0846.66105,731
6/28/201646.0646.2445.4345.9997,597
6/27/201646.5746.5745.0745.21124,178
6/24/201647.9348.7546.8446.97268,541
6/23/201648.3750.4947.8250.45147,022
6/22/201648.0748.6547.6547.6865,381
6/21/201647.8448.1947.2147.9583,036
6/20/201647.8248.7647.4447.8286,243
6/17/201647.8048.1847.1047.19198,402
6/16/201648.0248.4647.4447.93107,341
6/15/201649.0749.7148.4148.4483,076
6/14/201649.8650.1448.8148.9755,688
6/13/201651.4551.4549.6049.7895,941
6/10/201650.4351.3950.3550.8970,848
6/9/201651.1951.4350.1151.06100,863
6/8/201650.8351.4550.6551.2074,440
6/7/201651.4151.8450.8950.9172,319
6/6/201650.0751.7250.0051.51151,772
6/3/201651.1651.1949.6950.21102,380
6/2/201651.5751.8050.0151.7274,472
6/1/201651.0651.9650.8351.7891,873
5/31/201650.8451.4950.0651.49155,867
5/27/201650.6950.9350.4050.77178,422
5/26/201651.0751.0750.4150.4751,464
5/25/201651.4752.2550.8651.04108,040
5/24/201649.5751.4949.5751.39109,164
5/23/201649.7450.0049.1149.3963,247
5/20/201649.6150.3649.4149.7470,000
5/19/201649.9250.9648.9149.2872,075
5/18/201648.5150.2648.1950.05146,016
5/17/201650.0950.2748.2248.38117,389
5/16/201649.3151.4047.7550.16106,722
5/13/201649.9650.4749.0149.30101,020
5/12/201650.3950.7549.5450.0187,073
5/11/201651.0051.2050.2750.28102,272
5/10/201650.2451.2050.2451.0395,765
5/9/201649.8550.7449.0850.18119,703
5/6/201649.0150.0147.9349.9792,454
5/5/201648.8449.5848.5049.44139,580
5/4/201648.9349.1747.8948.50126,903
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center