Eagle Bancorp Inc $33.53

down -0.18


29/8/2014 04:00 PM  |  NASDAQ : EGBN  
Industries : Banking / Regional - Mid-atlantic Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EGBN historical data

Date Open High Low Close Volume
8/29/201433.7135.1333.4233.5375,722
8/28/201434.0334.2133.3033.7159,458
8/27/201434.3134.3133.8434.1130,077
8/26/201434.4034.6734.0134.3557,784
8/25/201434.4634.7333.9134.4043,687
8/22/201434.2334.4433.9834.2043,789
8/21/201434.1534.4133.4134.2339,144
8/20/201434.0234.3633.6334.1333,719
8/19/201434.1834.3934.1134.1432,939
8/18/201434.1635.4833.9634.3742,262
8/15/201434.7534.7933.6233.81117,653
8/14/201434.1834.5834.1834.4073,413
8/13/201433.8734.4233.8734.2241,834
8/12/201433.8634.0133.5233.8651,400
8/11/201433.8234.2233.4934.1174,668
8/8/201433.4033.8733.3633.7049,883
8/7/201433.5633.6932.9633.4082,347
8/6/201432.9033.8232.9033.5641,996
8/5/201432.8633.3632.8533.1160,597
8/4/201432.8733.0732.5932.9960,687
8/1/201433.3933.6532.5532.71103,553
7/31/201433.5533.8133.1833.3174,498
7/30/201433.3933.8133.3833.6737,598
7/29/201433.2133.4533.2033.2645,449
7/28/201433.3233.3233.0033.16106,255
7/25/201433.2433.3833.0033.2592,416
7/24/201433.7533.9233.5733.6189,322
7/23/201433.2533.7631.8133.60109,110
7/22/201432.6933.0632.5033.0093,328
7/21/201432.6032.6032.1532.4297,692
7/18/201432.4032.7032.2332.6185,059
7/17/201432.3832.5531.8032.30136,275
7/16/201432.8532.8532.4132.5960,907
7/15/201432.6032.8032.4932.7584,516
7/14/201432.6932.9132.3632.6550,974
7/11/201432.5132.5132.0732.3848,314
7/10/201432.4933.0532.2832.5068,955
7/9/201433.9633.9633.0533.1754,743
7/8/201434.0634.2033.5933.78123,991
7/7/201434.3634.3633.8134.1878,788
7/3/201434.3134.6534.1434.6534,005
7/2/201434.4934.7034.0034.3098,910
7/1/201434.1334.5934.0034.39156,022
6/30/201433.2734.3733.2733.75244,419
6/27/201433.5033.7133.3233.41532,998
6/26/201433.3633.6032.9533.5241,541
6/25/201432.6933.4632.5933.4578,246
6/24/201432.5533.2032.3332.95156,697
6/23/201432.4732.9032.2932.5262,512
6/20/201432.6932.8232.4032.56124,916
6/19/201432.6032.6232.2332.5042,504
6/18/201432.4132.6032.3832.5048,412
6/17/201432.2632.8032.1032.4780,636
6/16/201432.0232.4931.8532.40139,967
6/13/201432.5532.5532.0632.1640,190
6/12/201432.3732.4332.0532.33133,178
6/11/201431.9432.5331.8132.29126,469
6/10/201433.5033.5031.9132.00108,412
6/9/201432.7633.5032.7633.4287,395
6/6/201432.9333.1332.3932.92121,481
6/5/201432.1833.0831.7232.66125,537
6/4/201432.2332.4431.7631.98144,855
6/3/201432.5032.6732.0332.2856,269
6/2/201432.1932.8832.0932.7561,252
5/30/201432.6032.9431.8131.97198,946
5/29/201432.4432.7532.0732.4946,647
5/28/201432.6734.4832.2332.5246,219
5/27/201432.7433.3632.4432.8577,730
5/23/201431.8232.5631.4832.4388,107
5/22/201431.6632.1131.0631.6938,718
5/21/201431.8531.9130.2231.4650,332
5/20/201432.9633.0031.2431.67123,763
5/19/201432.4933.3132.4933.2130,228
5/16/201432.1732.8132.0132.7082,649
5/15/201432.5732.7331.8032.2976,123
5/14/201433.5033.5032.4132.8282,395
5/13/201433.7933.8933.0833.54115,787
5/12/201434.0334.5633.7733.8780,084
5/9/201433.0634.0333.0333.95101,900
5/8/201432.9033.6732.9033.2992,911
5/7/201431.8533.1631.1633.11107,341
5/6/201432.2732.4531.0031.24126,587
5/5/201432.4432.7131.7432.5265,909
5/2/201432.9133.3932.5332.7855,609
5/1/201433.2333.3032.3232.9595,885
4/30/201433.1434.0232.5833.3963,401
4/29/201433.9334.2333.1433.3048,839
4/28/201434.0134.1133.0133.6563,514
4/25/201435.7935.7933.9933.9985,403
4/24/201436.6036.6035.7035.8242,462
4/23/201436.4936.6736.0136.2651,174
4/22/201436.5036.7036.0736.5748,916
4/21/201436.1536.6535.8836.37112,349
4/17/201436.1336.4835.7936.1446,726
4/16/201435.6136.3335.5036.2086,944
4/15/201435.3335.8334.7135.2944,656
4/14/201435.0035.7334.7835.2764,171
4/11/201434.2135.1134.0134.6068,020
4/10/201435.5035.5034.4034.5568,093
4/9/201435.7235.7235.2335.5666,762
Trading Center