$50.77 +0.30 (%) Eagle Bancorp Inc - NASDAQ

May. 27, 2016 | 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
5/27/201650.6950.9350.4050.77178,422
5/26/201651.0751.0750.4150.4751,464
5/25/201651.4752.2550.8651.04108,040
5/24/201649.5751.4949.5751.39109,164
5/23/201649.7450.0049.1149.3963,247
5/20/201649.6150.3649.4149.7470,000
5/19/201649.9250.9648.9149.2872,075
5/18/201648.5150.2648.1950.05146,016
5/17/201650.0950.2748.2248.38117,389
5/16/201649.3151.4047.7550.16106,722
5/13/201649.9650.4749.0149.30101,020
5/12/201650.3950.7549.5450.0187,073
5/11/201651.0051.2050.2750.28102,272
5/10/201650.2451.2050.2451.0395,765
5/9/201649.8550.7449.0850.18119,703
5/6/201649.0150.0147.9349.9792,454
5/5/201648.8449.5848.5049.44139,580
5/4/201648.9349.1747.8948.50126,903
5/3/201650.1650.6649.1549.1988,393
5/2/201650.7451.2050.5550.86115,173
4/29/201650.4751.1149.6050.7097,353
4/28/201650.5451.2050.4150.56116,674
4/27/201650.6851.0350.2651.01129,640
4/26/201650.4751.2750.1950.6984,833
4/25/201650.3150.3749.8350.35107,406
4/22/201649.5450.5649.5050.31153,566
4/21/201648.6349.8148.5949.68152,361
4/20/201649.5049.9948.2149.75102,617
4/19/201649.2049.5548.3649.52100,559
4/18/201648.0949.2648.0949.21160,861
4/15/201648.0948.7047.8248.48128,067
4/14/201647.2748.4847.2748.20118,664
4/13/201646.8147.6046.6247.57128,470
4/12/201645.6846.5744.5546.41103,209
4/11/201645.8746.4345.4845.6883,674
4/8/201645.7346.1245.2645.55123,619
4/7/201646.4746.6445.1245.40156,680
4/6/201646.4046.8345.6246.78111,908
4/5/201646.9547.4445.9346.44138,399
4/4/201647.3147.5546.3447.46120,515
4/1/201647.5747.7147.0747.42160,298
3/31/201648.4448.4447.8348.00122,720
3/30/201648.2048.8848.2048.69114,871
3/29/201646.9448.2446.7948.16113,690
3/28/201647.4847.6946.5747.1961,749
3/24/201647.4348.4946.6847.21109,667
3/23/201648.0348.4547.4047.6275,554
3/22/201647.9348.3647.4448.0974,215
3/21/201647.4148.7147.3548.29159,719
3/18/201648.3748.5546.9047.38877,592
3/17/201647.6048.2946.8248.05199,122
3/16/201648.5049.2247.4047.48126,095
3/15/201649.1149.9348.6048.69126,633
3/14/201649.6249.9748.8149.24149,190
3/11/201649.0249.8648.8149.70181,270
3/10/201648.6748.9947.5248.51254,308
3/9/201649.2249.6648.4748.50171,351
3/8/201650.1350.3848.7748.84135,675
3/7/201649.5151.1049.1850.41169,753
3/4/201649.7549.9148.9949.77142,097
3/3/201648.8449.8748.4049.84133,245
3/2/201647.7148.7647.4948.70125,682
3/1/201645.8747.9445.8747.78114,459
2/29/201647.1647.3945.7945.84131,684
2/26/201646.2247.5045.9147.25108,944
2/25/201645.7046.0644.0845.9578,641
2/24/201644.4045.7643.9545.65114,772
2/23/201646.3146.5844.8844.88171,678
2/22/201646.0546.9145.7346.33154,905
2/19/201645.5346.5245.2445.58180,666
2/18/201645.8345.9545.0545.60131,859
2/17/201646.6547.2145.6245.77110,387
2/16/201646.5746.7845.8846.39126,095
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center