$58.25 -1.80 (%) Eagle Bancorp Inc - NASDAQ

Jan. 17, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EGBN historical data

Date Open High Low Close Volume
1/17/201759.5059.5058.0558.2570,074
1/13/201760.7061.9059.9060.0560,208
1/12/201760.7061.0059.4560.2582,121
1/11/201760.1561.7559.5061.00203,829
1/10/201758.7560.5058.7560.05236,171
1/9/201759.9060.2558.6058.85150,360
1/6/201759.9560.6059.9560.10151,223
1/5/201760.0560.4558.4559.50104,213
1/4/201760.3560.8059.9560.20154,112
1/3/201761.9061.9059.2060.20122,849
12/30/201661.7061.7060.6060.95116,666
12/29/201662.2562.2560.9561.4565,057
12/28/201663.1563.1561.6062.0583,460
12/27/201662.4563.1561.5063.0583,128
12/23/201663.3063.3062.1862.5049,082
12/22/201662.3563.9061.9063.30230,262
12/21/201662.1062.4561.2062.25104,734
12/20/201661.6062.4561.4562.4569,090
12/19/201660.8061.5060.3561.15112,839
12/16/201661.7062.4561.1061.30188,563
12/15/201661.6062.5561.3561.85113,475
12/14/201661.6062.4561.0161.35110,831
12/13/201662.9563.5061.7562.2098,516
12/12/201664.6564.9562.4562.55106,725
12/9/201664.1064.7063.5564.6099,614
12/8/201661.7064.3561.7063.85136,561
12/7/201660.5061.6560.1561.65102,622
12/6/201660.2561.0059.7060.4084,719
12/5/201660.6060.6059.1060.0592,760
12/2/201660.0060.5059.2560.00154,417
12/1/201658.8560.6057.9060.30205,333
11/30/201656.6558.8556.5358.75206,201
11/29/201656.7557.4555.8055.90144,791
11/28/201657.7558.1056.7556.90161,187
11/25/201657.7558.0557.3558.0554,570
11/23/201656.7557.8556.0657.6590,946
11/22/201656.0056.6055.5556.50159,517
11/21/201655.7056.0555.0055.9082,677
11/18/201654.5055.6053.8055.4086,000
11/17/201654.0554.5052.4554.2585,280
11/16/201653.7554.0553.1653.65106,632
11/15/201654.1554.7553.0553.75136,135
11/14/201656.4057.3053.9554.40187,906
11/11/201654.0055.5553.1055.55229,463
11/10/201651.8054.4051.7054.00181,844
11/9/201648.8051.8048.8051.20142,366
11/8/201648.8549.0548.3548.5066,871
11/7/201648.6049.4548.3548.9099,239
11/4/201648.2548.5047.2047.8593,672
11/3/201648.0548.3547.4048.2543,714
11/2/201648.3048.3047.2547.8572,001
11/1/201649.4049.4548.3048.5550,374
10/31/201649.1049.6548.8549.15113,393
10/28/201649.0749.2548.6249.0968,061
10/27/201649.2049.3948.7748.9548,735
10/26/201649.3549.7648.6848.7960,158
10/25/201649.6549.9449.2349.44126,213
10/24/201649.0449.8048.7449.7073,631
10/21/201648.4148.8748.1348.59120,510
10/20/201649.5049.5048.0548.7393,432
10/19/201648.7749.2048.2848.7365,735
10/18/201648.7448.7548.4648.5351,109
10/17/201648.8849.4748.3748.4942,005
10/14/201648.8549.4148.5048.9643,721
10/13/201649.2449.2448.0348.42105,408
10/12/201649.8150.0849.3849.6481,814
10/11/201650.0750.1949.1349.7363,954
10/10/201649.5850.2149.3849.98139,919
10/7/201649.1949.4948.6349.3689,397
10/6/201649.3249.3248.6849.2474,037
10/5/201648.7549.7448.5549.3264,318
10/4/201648.5549.1348.5048.5451,069
10/3/201649.0349.0748.2048.5056,088
9/30/201648.8749.6148.4349.3397,450
9/29/201649.7049.9248.6548.68158,032
9/28/201649.3849.5849.0449.58142,844
9/27/201648.9049.3148.5849.10134,751
9/26/201649.5549.5548.6048.84135,648
9/23/201650.1250.3149.5449.8270,523
9/22/201650.1150.3249.7650.31158,733
9/21/201649.9350.1449.5849.89102,687
9/20/201649.7849.9549.5449.7862,736
9/19/201649.3649.8348.9949.6076,610
9/16/201649.5549.7148.7549.24186,823
9/15/201648.6649.4448.3749.44101,153
9/14/201649.1349.3448.5048.6375,573
9/13/201649.8149.8148.7748.99129,433
9/12/201650.0750.5249.5750.00126,730
9/9/201650.5650.9850.2150.2785,390
9/8/201651.5951.5950.6250.8580,236
9/7/201651.2051.6850.7251.5585,610
9/6/201651.6551.6550.2050.8579,858
9/2/201651.4751.4750.9351.2382,965
9/1/201651.7651.9550.8151.4363,276
8/31/201651.8852.3451.3551.76130,900
8/30/201651.2651.8451.2651.8480,006
8/29/201651.1951.9951.1551.2667,567
8/26/201651.1951.4650.7751.3078,530
8/25/201650.9351.4150.7751.17104,643
8/24/201651.0151.4250.9051.1542,068
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center