$39.79 -0.55 (%) Eagle Bancorp Inc - NASDAQ

May. 29, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center