$41.09 -0.82 (%) Eagle Bancorp Inc - NASDAQ

Sep. 1, 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
8/31/201541.4642.0241.4641.9174,554
8/28/201541.7142.3041.5541.9168,770
8/27/201541.7842.2140.9141.94163,677
8/26/201541.4041.7540.7141.48183,190
8/25/201542.1342.3040.4240.51182,815
8/24/201540.2440.5539.2840.93174,458
8/21/201542.2743.4241.6842.84103,083
8/20/201543.9744.3843.1243.1388,959
8/19/201544.6144.8744.1344.3851,634
8/18/201545.1045.3644.7944.8494,236
8/17/201544.4645.1244.3645.06201,854
8/14/201543.7344.5943.6744.50136,596
8/13/201543.3944.0743.1943.90151,465
8/12/201544.2544.2542.9043.4391,032
8/11/201544.5644.7044.2844.5370,571
8/10/201544.7744.9544.2944.90125,170
8/7/201544.2744.4443.7144.1556,495
8/6/201545.0045.6444.2344.4680,988
8/5/201545.0645.2844.5444.8786,321
8/4/201545.0045.6144.8044.90129,705
8/3/201544.5644.9644.2644.92131,652
7/31/201545.0045.0044.2444.40134,134
7/30/201544.0045.3144.0044.86161,133
7/29/201544.5444.7244.2144.2391,412
7/28/201545.6445.6444.5144.5893,655
7/27/201544.7145.7144.7145.4593,269
7/24/201545.5745.7944.6045.47178,899
7/23/201547.0047.0044.8245.41141,805
7/22/201545.8946.3345.8446.0077,817
7/21/201546.2546.6945.7945.9791,416
7/20/201546.3846.9246.1646.55100,689
7/17/201546.5346.6145.6146.2570,871
7/16/201546.4747.0346.2746.4380,721
7/15/201546.1146.4145.9846.2669,856
7/14/201545.7046.0645.4445.9985,055
7/13/201545.3045.9244.9545.70109,006
7/10/201545.0045.4844.8844.97180,882
7/9/201544.3844.6743.7244.5761,216
7/8/201543.4144.1043.3343.89111,299
7/7/201544.6844.8443.7644.2483,471
7/6/201543.9344.7943.9344.7487,478
7/2/201544.9344.9344.1944.34105,310
7/1/201544.3944.9244.2544.8493,516
6/30/201544.0744.3143.6543.96120,396
6/29/201544.4244.7543.6643.79156,337
6/26/201544.5545.2844.5544.91409,165
6/25/201544.7545.4644.7045.17112,273
6/24/201544.8345.2444.6244.87126,676
6/23/201544.9845.0944.7344.97132,666
6/22/201544.7945.0544.5644.81136,052
6/19/201544.0544.3743.8144.23252,407
6/18/201543.4644.1043.2443.81149,392
6/17/201543.5443.5943.1743.30131,156
6/16/201542.9943.4742.9143.35108,923
6/15/201542.8743.1442.6042.97145,801
6/12/201543.1643.2142.7143.04116,153
6/11/201543.4043.4042.9143.1195,865
6/10/201542.9843.4442.3143.18104,906
6/9/201542.0142.7741.8542.56106,688
6/8/201541.7842.2641.6542.24166,943
6/5/201540.9242.0340.4441.90116,264
6/4/201541.0141.3840.5340.89124,113
6/3/201540.2241.3539.9641.30114,686
6/2/201539.5140.4139.1640.21186,093
6/1/201540.0840.0839.5039.7564,132
5/29/201540.2640.2639.5139.7976,475
5/28/201540.9940.9940.2140.3485,729
5/27/201540.5040.8640.0440.7298,276
5/26/201540.2940.4339.9840.3390,304
5/22/201540.3840.6540.2740.57181,893
5/21/201539.8740.5239.7440.50175,027
5/20/201539.6740.0139.5340.01143,134
5/19/201539.4539.7739.1539.66132,017
5/18/201538.8639.7438.6839.29235,628
5/15/201538.9139.0438.5838.86167,773
5/14/201538.7339.1138.5439.09174,071
5/13/201537.9338.7237.6238.69158,504
5/12/201537.6137.9537.3337.9357,260
5/11/201537.3137.9937.2237.8968,657
5/8/201537.5637.5637.1037.2456,590
5/7/201537.1237.3536.6937.2077,707
5/6/201536.9437.2236.6137.09110,451
5/5/201536.8837.2136.5336.9296,068
5/4/201536.7537.2736.5837.1182,028
5/1/201536.8937.0536.5536.7766,252
4/30/201537.5037.5836.7936.86120,206
4/29/201537.5937.7437.1937.6679,089
4/28/201537.3337.7537.1337.7499,380
4/27/201537.9538.3637.1837.2889,244
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!