$37.15 +0.35 (%) Eagle Bancorp Inc - NASDAQ

Feb. 27, 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
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
11/28/201434.9235.6834.1834.3226,864
11/26/201435.2435.2434.9235.0338,136
11/25/201435.0035.1034.6535.0768,070
11/24/201434.8435.0534.7835.0260,227
11/21/201435.1935.8234.4534.86118,996
11/20/201434.1534.8534.0134.7878,577
11/19/201434.6234.6333.7934.3759,754
11/18/201434.7134.9434.2534.7262,701
11/17/201434.5934.8134.4534.60106,217
11/14/201435.2035.2734.5034.7462,463
11/13/201436.0036.0034.9435.1260,343
11/12/201435.4036.0635.3035.94103,693
11/11/201435.3435.6234.9435.40120,665
11/10/201434.9835.2334.8335.1764,148
11/7/201435.1035.2234.7134.8161,582
11/6/201435.7035.9235.2035.2270,869
11/5/201435.7835.9335.1335.7445,377
11/4/201435.4835.6735.2335.5431,656
11/3/201435.9236.2435.4735.7184,614
10/31/201436.1836.1835.3835.9365,705
10/30/201435.1735.6734.7335.3476,239
10/29/201435.2535.4134.3535.1873,357
10/28/201434.0835.1334.0835.11105,003
10/27/201433.6133.9233.3633.8781,876
10/24/201433.0734.0332.8033.73235,460
10/23/201432.8933.3232.4733.11121,956
10/22/201433.4233.5132.5832.68113,066
10/21/201432.9333.5532.6333.41135,143
10/20/201432.4632.7932.3732.74107,963
10/17/201432.8033.0332.4832.60112,504
10/16/201431.3932.6531.2632.36168,780
10/15/201431.5031.9330.9431.5486,085
10/14/201431.7832.6831.7031.9388,775
10/13/201431.3832.4031.3831.7368,029
10/10/201431.5531.9331.3331.43121,143
10/9/201432.5932.5931.6431.76106,515
10/8/201432.1532.7131.8332.62151,614
10/7/201432.2632.6532.1732.27131,029
10/6/201432.9133.0532.5032.5750,558
10/3/201432.9633.2432.8032.8541,790
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center