$33.11 +0.43 (%) Eagle Bancorp Inc - NASDAQ

Oct. 23, 2014 | 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
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
10/2/201432.1033.0432.1032.6142,073
10/1/201431.8832.8531.8332.1984,489
9/30/201432.4232.5931.7931.82100,277
9/29/201431.8132.9231.8132.4747,494
9/26/201432.0132.5331.8632.2664,009
9/25/201432.3732.3731.6131.9859,315
9/24/201432.5832.7532.2432.5244,006
9/23/201432.4632.8932.2332.4051,755
9/22/201432.4732.7632.2632.6151,104
9/19/201433.3333.4832.1932.8094,139
9/18/201433.0733.5033.0133.2721,283
9/17/201433.2133.3232.6833.0421,051
9/16/201433.0033.5632.8933.2938,303
9/15/201433.5533.6332.9533.1653,918
9/12/201434.0934.6433.3133.5645,159
9/11/201433.3034.2033.1034.1335,786
9/10/201433.0033.7732.7933.5630,822
9/9/201433.5333.5332.9433.0928,903
9/8/201433.9734.1933.4933.6627,083
9/5/201433.5034.0533.4734.0124,495
9/4/201433.9934.2033.5433.6318,570
9/3/201434.1834.4433.7433.8131,151
9/2/201433.7734.2433.3834.1184,337
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center