$35.82 +0.14 (%) Eagle Bancorp Inc - NASDAQ

Dec. 22, 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
12/19/201436.4036.6035.5935.68470,547
12/18/201436.2936.7036.0636.50102,066
12/17/201435.0336.2334.8535.74159,798
12/16/201434.7835.6634.6834.9871,380
12/15/201434.4535.0233.9634.7469,330
12/12/201434.5934.9834.1434.1966,238
12/11/201435.2935.7535.0035.0762,100
12/10/201435.9336.1235.0135.0855,002
12/9/201435.1136.2334.6636.1282,351
12/8/201435.7036.4035.1035.5474,537
12/5/201435.0136.2135.0135.9059,271
12/4/201434.8035.2534.7035.0152,190
12/3/201434.7035.0034.6434.9355,326
12/2/201434.1034.9734.1034.58104,733
12/1/201434.2934.5733.9433.9964,699
11/28/201434.9235.6834.1834.3226,864
11/26/201435.2435.2434.9235.0338,136
11/25/201435.0035.1034.6535.0768,070
11/24/201434.8435.0534.7835.0260,227
11/21/201435.1935.8234.4534.86118,996
11/20/201434.1534.8534.0134.7878,577
11/19/201434.6234.6333.7934.3759,754
11/18/201434.7134.9434.2534.7262,701
11/17/201434.5934.8134.4534.60106,217
11/14/201435.2035.2734.5034.7462,463
11/13/201436.0036.0034.9435.1260,343
11/12/201435.4036.0635.3035.94103,693
11/11/201435.3435.6234.9435.40120,665
11/10/201434.9835.2334.8335.1764,148
11/7/201435.1035.2234.7134.8161,582
11/6/201435.7035.9235.2035.2270,869
11/5/201435.7835.9335.1335.7445,377
11/4/201435.4835.6735.2335.5431,656
11/3/201435.9236.2435.4735.7184,614
10/31/201436.1836.1835.3835.9365,705
10/30/201435.1735.6734.7335.3476,239
10/29/201435.2535.4134.3535.1873,357
10/28/201434.0835.1334.0835.11105,003
10/27/201433.6133.9233.3633.8781,876
10/24/201433.0734.0332.8033.73235,460
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center