FinancialContent is the trusted provider of stock market information to the media industry.
Eagle Bancorp Inc (NQ: EGBN)
42.41 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:30 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 11, 2019 42.38 43.14 42.35 42.41 305,700 +0.44(+1.05%)
Oct 10, 2019 41.95 42.56 41.88 41.97 187,655 +0.29(+0.70%)
Oct 09, 2019 41.84 41.97 41.17 41.68 161,732 +0.33(+0.80%)
Oct 08, 2019 41.67 41.81 41.23 41.35 209,829 -0.88(-2.08%)
Oct 07, 2019 41.93 42.44 41.57 42.23 205,746 +0.33(+0.79%)
Oct 04, 2019 41.43 41.98 41.16 41.90 239,200 +0.66(+1.60%)
Oct 03, 2019 41.68 42.11 40.69 41.24 307,276 -0.36(-0.87%)
Oct 02, 2019 43.23 43.23 41.03 41.60 470,499 -2.21(-5.04%)
Oct 01, 2019 44.97 45.42 43.56 43.81 177,315 -0.81(-1.82%)
Sep 30, 2019 45.03 45.31 44.53 44.62 182,427 -0.21(-0.47%)
Sep 27, 2019 44.59 45.50 44.50 44.83 144,300 +0.54(+1.22%)
Sep 26, 2019 44.18 44.76 44.04 44.29 180,949 -0.01(-0.02%)
Sep 25, 2019 43.39 44.60 43.39 44.30 208,772 +0.90(+2.09%)
Sep 24, 2019 42.33 43.63 42.20 43.40 489,227 -0.72(-1.62%)
Sep 23, 2019 44.07 44.51 43.55 44.11 306,996 -0.20(-0.45%)
Sep 20, 2019 44.50 45.07 44.21 44.31 770,600 -0.01(-0.02%)
Sep 19, 2019 44.95 45.05 44.19 44.32 249,848 -0.63(-1.40%)
Sep 18, 2019 45.06 45.40 44.78 44.95 203,059 -0.22(-0.49%)
Sep 17, 2019 45.18 45.37 44.43 45.17 195,834 -0.27(-0.59%)
Sep 16, 2019 45.24 45.83 45.04 45.44 239,400 -0.05(-0.11%)
Sep 13, 2019 45.40 46.27 44.97 45.49 215,200 +0.51(+1.13%)
Sep 12, 2019 43.76 45.32 43.51 44.98 297,339 +1.19(+2.72%)
Sep 11, 2019 43.18 43.85 43.00 43.79 365,879 +0.78(+1.81%)
Sep 10, 2019 42.67 43.32 42.67 43.01 153,660 +0.42(+0.99%)
Sep 09, 2019 41.81 42.74 41.81 42.59 242,426 +1.01(+2.43%)
Sep 06, 2019 41.44 42.15 41.40 41.58 159,300 +0.07(+0.17%)
Sep 05, 2019 40.87 42.02 40.77 41.51 231,091 +1.18(+2.93%)
Sep 04, 2019 40.28 40.75 40.27 40.33 174,143 +0.38(+0.95%)
Sep 03, 2019 40.27 40.53 39.53 39.95 260,894 -0.79(-1.94%)
Aug 30, 2019 40.61 40.85 40.50 40.74 147,700 +0.42(+1.04%)
Aug 29, 2019 40.11 40.79 40.11 40.32 135,512 +0.49(+1.23%)
Aug 28, 2019 38.87 40.18 38.87 39.83 326,319 +0.72(+1.84%)
Aug 27, 2019 40.09 40.17 39.07 39.11 183,899 -0.94(-2.35%)
Aug 26, 2019 39.78 40.11 39.43 40.05 170,603 +0.55(+1.39%)
Aug 23, 2019 40.34 40.79 39.36 39.50 288,900 -1.00(-2.47%)
Aug 22, 2019 40.54 40.90 40.21 40.50 193,547 +0.01(+0.02%)
Aug 21, 2019 40.49 40.75 40.21 40.49 178,563 +0.27(+0.67%)
Aug 20, 2019 40.12 40.64 40.00 40.22 233,211 -0.20(-0.49%)
Aug 19, 2019 40.38 40.61 40.09 40.42 306,991 +0.49(+1.23%)
Aug 16, 2019 39.09 40.12 39.09 39.93 512,900 +1.24(+3.20%)
Aug 15, 2019 39.46 39.75 38.65 38.69 292,452 -0.64(-1.63%)
Aug 14, 2019 39.00 39.69 39.00 39.33 324,197 -0.34(-0.86%)
Aug 13, 2019 39.51 40.47 39.51 39.67 170,011 +0.16(+0.40%)
Aug 12, 2019 39.47 39.81 39.25 39.51 169,562 -0.39(-0.98%)
Aug 09, 2019 39.32 40.17 39.06 39.90 415,800 +0.92(+2.36%)
Aug 08, 2019 38.20 39.01 38.20 38.98 372,023 +1.04(+2.74%)
Aug 07, 2019 37.51 38.02 37.08 37.94 304,418 -0.09(-0.24%)
Aug 06, 2019 38.08 38.34 37.16 38.03 355,952 +0.10(+0.26%)
Aug 05, 2019 38.21 38.39 37.45 37.93 259,798 -0.92(-2.37%)
Aug 02, 2019 38.51 39.12 37.75 38.85 322,100 +0.23(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.