Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eagle Bancorp Inc
(NQ:
EGBN
)
18.00
-0.03 (-0.14%)
Streaming Delayed Price
Updated: 10:28 AM EDT, Jun 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2009
6.885
7.327
6.870
7.312
69,082
+0.44(+6.43%)
Nov 27, 2009
7.259
7.259
6.870
6.870
23,154
-0.47(-6.42%)
Nov 25, 2009
7.387
7.431
7.244
7.342
29,998
-0.06(-0.81%)
Nov 24, 2009
7.297
7.409
7.102
7.401
32,713
+0.07(+0.92%)
Nov 23, 2009
7.057
7.334
7.057
7.334
35,866
+0.31(+4.48%)
Nov 20, 2009
6.825
7.087
6.825
7.020
43,511
+0.21(+3.08%)
Nov 19, 2009
7.244
7.282
6.780
6.810
40,940
-0.46(-6.28%)
Nov 18, 2009
7.192
7.297
6.870
7.267
27,771
+0.04(+0.52%)
Nov 17, 2009
6.960
7.229
6.803
7.229
51,974
+0.27(+3.87%)
Nov 16, 2009
6.795
6.960
6.795
6.960
42,467
+0.21(+3.10%)
Nov 13, 2009
6.735
6.923
6.698
6.750
49,322
+0.02(+0.33%)
Nov 12, 2009
6.945
6.945
6.698
6.728
45,120
-0.09(-1.32%)
Nov 11, 2009
6.840
6.878
6.735
6.818
27,909
+0.02(+0.33%)
Nov 10, 2009
6.975
6.975
6.795
6.795
32,968
-0.16(-2.37%)
Nov 09, 2009
6.975
6.975
6.758
6.960
36,473
+0.02(+0.32%)
Nov 06, 2009
6.885
6.945
6.750
6.937
17,028
+0.01(+0.22%)
Nov 05, 2009
6.780
6.982
6.780
6.923
29,809
+0.18(+2.66%)
Nov 04, 2009
6.967
7.035
6.743
6.743
71,477
-0.19(-2.70%)
Nov 03, 2009
6.893
7.035
6.735
6.930
73,338
+0.13(+1.87%)
Nov 02, 2009
7.027
7.162
6.653
6.803
46,549
-0.19(-2.78%)
Oct 30, 2009
6.930
7.042
6.780
6.997
84,054
+0.06(+0.86%)
Oct 29, 2009
7.192
7.192
6.878
6.937
45,454
-0.19(-2.63%)
Oct 28, 2009
6.840
7.192
6.840
7.125
42,462
+0.28(+4.04%)
Oct 27, 2009
6.937
6.937
6.810
6.848
86,958
-0.08(-1.19%)
Oct 26, 2009
7.027
7.102
6.773
6.930
84,294
-0.13(-1.91%)
Oct 23, 2009
7.192
7.297
6.960
7.065
249,285
+0.14(+2.05%)
Oct 22, 2009
6.900
6.990
6.855
6.923
109,766
+0.04(+0.54%)
Oct 21, 2009
6.900
7.101
6.810
6.885
69,062
-0.04(-0.54%)
Oct 20, 2009
6.949
7.027
6.915
6.923
44,371
+0.00(+0.00%)
Oct 19, 2009
6.967
6.982
6.863
6.923
28,056
-0.01(-0.11%)
Oct 16, 2009
7.042
7.042
6.810
6.930
43,758
-0.14(-2.01%)
Oct 15, 2009
6.915
7.297
6.878
7.072
231,394
+0.13(+1.83%)
Oct 14, 2009
7.050
7.057
6.795
6.945
74,980
+0.11(+1.64%)
Oct 13, 2009
6.975
7.095
6.810
6.833
61,892
-0.23(-3.28%)
Oct 12, 2009
6.952
7.087
6.923
7.065
31,522
-0.04(-0.53%)
Oct 09, 2009
7.117
7.184
6.990
7.102
27,510
-0.03(-0.42%)
Oct 08, 2009
7.140
7.177
6.952
7.132
146,834
+0.02(+0.32%)
Oct 07, 2009
6.945
7.125
6.945
7.110
39,620
+0.15(+2.15%)
Oct 06, 2009
6.960
6.975
6.773
6.960
59,578
+0.03(+0.43%)
Oct 05, 2009
6.975
6.975
6.825
6.930
59,024
-0.04(-0.64%)
Oct 02, 2009
7.005
7.035
6.735
6.975
110,177
+0.03(+0.43%)
Oct 01, 2009
7.184
7.184
6.661
6.945
191,020
-0.22(-3.13%)
Sep 30, 2009
7.297
7.626
6.956
7.169
962,053
-0.09(-1.24%)
Sep 29, 2009
7.237
7.334
7.057
7.259
200,400
+0.10(+1.46%)
Sep 28, 2009
7.110
7.357
6.997
7.155
152,597
+0.14(+2.03%)
Sep 25, 2009
6.631
7.102
6.631
7.012
98,562
+0.46(+7.09%)
Sep 24, 2009
6.705
6.937
6.548
6.548
165,648
-0.17(-2.56%)
Sep 23, 2009
6.780
6.900
6.668
6.720
110,272
+0.01(+0.11%)
Sep 22, 2009
6.668
6.810
6.601
6.713
210,898
+0.09(+1.36%)
Sep 21, 2009
6.548
6.735
6.548
6.623
128,003
+0.07(+1.14%)
Sep 18, 2009
6.601
6.735
6.548
6.548
147,263
-0.01(-0.23%)
Sep 17, 2009
6.548
6.646
6.286
6.563
416,965
+0.01(+0.23%)
Sep 16, 2009
6.429
6.735
6.361
6.548
953,721
+0.25(+3.92%)
Sep 15, 2009
6.369
6.473
6.039
6.301
57,111
-0.36(-5.39%)
Sep 14, 2009
6.361
6.668
6.361
6.661
36,621
+0.35(+5.58%)
Sep 11, 2009
6.698
6.698
6.204
6.309
12,151
-0.36(-5.39%)
Sep 10, 2009
6.219
6.694
6.114
6.668
63,252
+0.45(+7.22%)
Sep 09, 2009
6.511
6.511
5.763
6.219
38,789
-0.42(-6.31%)
Sep 08, 2009
6.735
6.840
6.511
6.638
22,443
-0.16(-2.42%)
Sep 04, 2009
6.990
6.990
6.548
6.803
39,558
+0.04(+0.55%)
Sep 03, 2009
6.795
6.826
6.563
6.765
11,321
-0.11(-1.63%)
Sep 02, 2009
6.893
6.893
6.735
6.878
2,369
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.