Eagle Bancorp Inc $36.14

down -0.06


17/4/2014 08:10 PM  |  NASDAQ : EGBN  
Industries : Banking / Regional - Mid-atlantic Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EGBN historical data

Date Open High Low Close Volume
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
4/8/201435.1636.0934.8735.7158,411
4/7/201435.2336.6635.0235.3861,615
4/4/201436.3536.4635.0435.2367,842
4/3/201436.6736.7036.1036.2236,294
4/2/201436.6536.9936.4536.6771,494
4/1/201436.2536.7536.2136.6891,273
3/31/201435.8536.3335.7036.1099,806
3/28/201435.6136.1535.4335.58160,077
3/27/201436.0036.0035.4535.6570,670
3/26/201436.4436.4435.9835.9887,940
3/25/201436.0036.7935.7236.29130,140
3/24/201436.3536.4035.8135.8571,874
3/21/201436.5936.8235.5936.32102,483
3/20/201436.5237.0036.3136.4773,766
3/19/201436.6036.6036.1736.5437,529
3/18/201436.4736.6736.3736.6076,291
3/17/201435.8936.5535.8236.4655,888
3/14/201435.8636.1135.4335.6958,340
3/13/201436.4536.5435.6736.0760,797
3/12/201435.9236.3035.7436.25115,739
3/11/201436.5336.5335.6236.0588,533
3/10/201436.3636.8936.1436.55110,488
3/7/201436.5536.6036.1136.4963,555
3/6/201436.1536.8936.1436.41155,872
3/5/201435.4336.2934.9136.07105,346
3/4/201433.9535.9433.9535.57136,123
3/3/201434.0034.0833.3833.5553,140
2/28/201434.3734.9134.0434.2664,031
2/27/201433.7734.4033.7134.2432,891
2/26/201433.7934.3933.3633.9348,452
2/25/201433.5933.9633.4533.6848,025
2/24/201433.2533.5432.9633.50113,587
2/21/201433.0033.6732.9733.2566,932
2/20/201432.9933.3032.6433.0099,721
2/19/201433.2533.3132.8132.8872,271
2/18/201433.2033.8633.0333.4780,396
2/14/201433.1333.4732.7733.2251,552
2/13/201432.3933.3532.2233.0770,209
2/12/201432.2932.7331.7132.39100,423
2/11/201432.1532.8631.9332.2980,082
2/10/201432.8033.0431.6932.2185,914
2/7/201432.9533.0432.4432.6972,490
2/6/201432.8132.9232.5032.7888,534
2/5/201431.6632.9031.6632.70132,792
2/4/201432.3032.5631.2432.50166,934
2/3/201433.3533.4632.0332.25201,134
1/31/201433.2033.6533.1633.2593,200
1/30/201433.7634.0133.4633.77126,987
1/29/201433.8734.2333.1533.5579,802
1/28/201433.1134.2532.9934.00121,063
1/27/201433.3834.1632.9433.1491,726
1/24/201432.4233.6732.3433.30142,468
1/23/201431.1332.7031.1332.50235,678
1/22/201430.4731.0030.2931.00135,284
1/21/201430.6130.8530.3830.4962,080
1/17/201430.3330.4630.2730.3858,465
1/16/201430.5730.7030.3130.4670,072
1/15/201430.5030.8330.5030.6445,552
1/14/201430.0230.4029.9730.3341,900
1/13/201429.6030.0329.5529.97104,331
1/10/201429.9330.0129.2429.5997,884
1/9/201429.9630.3429.5529.8552,810
1/8/201430.3631.1429.5929.9576,910
1/7/201430.6231.2330.3630.4858,622
1/6/201430.3931.1030.0730.6188,157
1/3/201430.9931.0330.1230.2164,049
1/2/201430.4531.1030.0730.9776,974
12/31/201330.7031.0530.5430.6376,550
12/30/201330.7730.9130.2830.7442,865
12/27/201330.9931.1230.5530.8938,570
12/26/201330.6731.3130.5331.0056,221
12/24/201330.9031.4430.5030.6262,751
12/23/201330.7531.2030.0530.9560,663
12/20/201330.2330.9829.9830.75177,225
12/19/201330.1630.1629.8530.0942,352
12/18/201330.2030.2529.3530.10141,761
12/17/201330.1030.2229.9530.1283,538
12/16/201330.2630.5829.9530.2096,908
12/13/201331.1231.3830.2230.6292,017
12/12/201331.5531.6730.8031.1558,009
12/11/201331.8832.2531.1531.4380,772
12/10/201332.4032.7331.7031.7467,957
12/9/201332.4632.7432.2032.3576,804
12/6/201332.3232.5231.9932.3670,950
12/5/201332.4532.4531.3031.9888,605
12/4/201331.6032.1931.0231.4575,575
12/3/201331.5831.6430.9631.5480,346
12/2/201332.5032.6631.1931.3894,989
11/29/201332.9733.0532.4232.6131,125
11/27/201332.1933.2531.5932.7367,929
11/26/201331.8132.5231.6832.0873,191
11/25/201331.2832.0030.6831.84101,762
11/22/201331.0031.4530.5731.2882,186
Trading Center