$45.99 +1.43 (%) Eagle Bancorp Inc - NASDAQ

Feb. 12, 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
2/12/201645.3746.2245.0245.9981,170
2/11/201644.2944.9043.9244.56149,825
2/10/201644.7946.1744.7545.24140,252
2/9/201643.7545.2543.7544.54155,697
2/8/201644.2444.9943.7544.16203,175
2/5/201645.5646.2744.6444.66131,881
2/4/201645.9046.6345.2645.6391,285
2/3/201646.2046.9944.8245.9679,169
2/2/201647.1347.2145.8745.93175,525
2/1/201647.0147.9146.3547.53137,111
1/29/201646.1947.2545.8947.24128,579
1/28/201645.5646.6045.3246.0190,535
1/27/201644.9046.1944.7045.16133,596
1/26/201644.3645.3144.2445.12109,301
1/25/201645.0845.3343.9244.05141,104
1/22/201645.8145.8145.0245.47220,118
1/21/201650.3750.3744.9645.22245,703
1/20/201645.2446.2944.4045.82154,786
1/19/201646.4646.6945.0945.90119,622
1/15/201644.5946.1643.9545.85390,096
1/14/201645.6646.4944.8245.74265,498
1/13/201648.4948.7845.3545.55221,099
1/12/201648.0048.4047.4648.30166,392
1/11/201648.4448.5847.1947.79197,863
1/8/201649.1949.3348.0048.04146,837
1/7/201649.1049.6748.1048.83256,591
1/6/201648.6250.2148.5149.95224,159
1/5/201648.5450.2048.5449.48171,761
1/4/201649.4649.8148.3148.45146,720
12/31/201550.9251.6050.1050.4798,592
12/30/201551.7152.3251.0351.0863,207
12/29/201551.3051.9451.1951.7196,276
12/28/201550.8051.1449.9551.1482,869
12/24/201549.4651.1949.4650.7060,114
12/23/201549.8450.0549.2849.41216,827
12/22/201549.8449.9448.7349.58158,374
12/21/201549.5451.1548.9849.64114,023
12/18/201551.7751.7749.0949.20832,132
12/17/201553.0853.2551.8852.00133,148
12/16/201552.5353.4352.0052.99203,242
12/15/201550.8452.2750.8452.13124,051
12/14/201549.5150.6249.2450.42142,849
12/11/201550.6551.5349.2549.52271,392
12/10/201552.2952.6251.5051.64232,403
12/9/201552.7653.1651.8152.40170,074
12/8/201554.4655.2752.5752.80220,810
12/7/201553.9355.1753.4154.79186,752
12/4/201553.3454.1553.0954.07375,677
12/3/201554.8055.2153.2153.21171,776
12/2/201554.0854.6153.6054.53263,582
12/1/201554.8255.5654.6055.18106,797
11/30/201554.4154.9952.8954.63223,754
11/27/201554.4554.9854.2254.8051,374
11/25/201553.8754.4753.7454.4397,560
11/24/201553.0853.9152.5953.7981,275
11/23/201552.5653.6852.5653.2273,820
11/20/201551.8152.9651.7352.7082,666
11/19/201551.5951.8750.9951.7672,018
11/18/201552.2352.4050.7551.66162,553
11/17/201551.5752.4250.7952.00121,475
11/16/201550.7851.5850.1551.52149,826
11/13/201551.5651.9850.6450.90130,370
11/12/201552.1552.6351.5051.95114,465
11/11/201552.3753.0052.1752.28121,584
11/10/201551.1652.3750.8552.1993,117
11/9/201551.5052.6851.1551.29126,839
11/6/201550.6352.0149.3551.42111,251
11/5/201549.2150.5249.2150.2360,950
11/4/201549.2449.6648.9349.3576,278
11/3/201548.8549.3048.7249.12145,126
11/2/201547.4049.1147.4048.8490,012
10/30/201549.4649.5847.4947.60125,570
10/29/201550.3150.5149.3149.57116,795
10/28/201548.0450.6047.9850.52162,933
10/27/201547.2548.5247.0248.01216,813
10/26/201547.3548.7047.2147.55142,628
10/23/201545.8147.2345.4547.13178,205
10/22/201546.4046.4444.1145.39292,658
10/21/201547.5447.5945.9646.09105,833
10/20/201547.4147.9347.3447.3983,166
10/19/201547.4147.9947.2647.52111,732
10/16/201547.0647.4846.5147.3685,394
10/15/201545.7746.8845.7046.87107,636
10/14/201546.8446.8745.5045.7093,362
10/13/201546.8947.4046.5946.80115,127
10/12/201546.6347.3646.4546.9581,969
10/9/201546.8147.6846.4646.5977,063
10/8/201545.9946.7145.9946.67100,531
10/7/201545.7946.2545.7146.1381,022
10/6/201546.2946.2945.3245.5686,691
10/5/201546.1647.0045.9946.28113,790
10/2/201545.2046.1543.9746.05233,012
10/1/201545.5146.5844.6145.64170,901
9/30/201545.7345.9145.4045.50155,548
9/29/201545.1945.4044.8245.36211,737
9/28/201544.7545.7144.7545.23181,124
9/25/201545.0545.6544.6545.28208,253
9/24/201543.5044.7043.4444.58124,218
9/23/201543.0743.7742.7243.60117,719
9/22/201542.6143.0642.3742.9165,756
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center