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
)
17.34
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 28, 2008
4.775
4.791
4.775
4.791
7,974
+0.11(+2.27%)
Nov 26, 2008
5.261
5.314
4.685
4.685
17,861
-0.55(-10.44%)
Nov 25, 2008
5.051
5.508
5.051
5.231
9,584
+0.37(+7.54%)
Nov 24, 2008
4.004
4.865
4.004
4.864
21,803
+0.21(+4.50%)
Nov 21, 2008
5.052
5.052
4.535
4.655
10,669
-0.51(-9.86%)
Nov 20, 2008
5.191
5.239
5.164
5.164
13,843
-0.04(-0.72%)
Nov 19, 2008
5.239
5.396
5.201
5.201
2,061
-0.20(-3.74%)
Nov 18, 2008
5.239
5.403
5.201
5.403
10,169
-0.01(-0.28%)
Nov 17, 2008
5.224
5.418
5.201
5.418
1,578
-0.19(-3.47%)
Nov 14, 2008
5.209
5.613
5.209
5.613
7,148
+0.01(+0.13%)
Nov 13, 2008
5.276
5.605
5.276
5.605
3,474
+0.33(+6.24%)
Nov 12, 2008
5.980
5.980
5.231
5.276
10,513
-0.15(-2.76%)
Nov 11, 2008
5.396
5.426
5.366
5.426
2,271
-0.43(-7.29%)
Nov 10, 2008
5.852
5.852
5.852
5.852
1,285
+0.00(+0.06%)
Nov 07, 2008
5.852
5.849
5.849
5.849
0
+0.00(+0.00%)
Nov 06, 2008
5.957
5.987
5.538
5.849
5,879
+0.24(+4.20%)
Nov 05, 2008
5.740
5.890
5.126
5.613
36,680
+1.05(+22.95%)
Nov 04, 2008
5.807
5.962
4.490
4.565
24,132
-1.42(-23.75%)
Nov 03, 2008
6.174
6.174
5.875
5.987
20,577
+0.16(+2.76%)
Oct 31, 2008
5.800
5.826
5.800
5.826
400
+0.03(+0.45%)
Oct 30, 2008
5.800
5.987
5.336
5.800
31,322
-0.15(-2.52%)
Oct 29, 2008
5.792
5.987
5.314
5.950
2,894
+0.71(+13.57%)
Oct 28, 2008
5.134
5.950
5.029
5.239
7,750
-0.31(-5.53%)
Oct 27, 2008
5.269
5.927
5.239
5.545
3,885
-0.40(-6.79%)
Oct 24, 2008
5.613
5.987
5.239
5.950
5,633
+0.00(+0.06%)
Oct 23, 2008
5.321
5.972
5.239
5.946
1,973
+0.71(+13.50%)
Oct 22, 2008
5.605
5.613
5.239
5.239
3,924
-0.01(-0.25%)
Oct 21, 2008
5.980
5.987
5.239
5.252
5,191
-0.66(-11.17%)
Oct 20, 2008
5.912
5.912
5.912
5.912
159
-0.07(-1.25%)
Oct 17, 2008
5.980
5.987
5.980
5.987
1,469
+0.03(+0.50%)
Oct 16, 2008
5.957
5.957
5.957
5.957
0
+0.00(+0.00%)
Oct 15, 2008
5.987
6.009
5.957
5.957
2,425
-0.32(-5.13%)
Oct 14, 2008
5.590
6.735
5.171
6.279
21,525
+1.12(+21.59%)
Oct 13, 2008
5.538
5.538
5.126
5.164
5,518
+0.07(+1.47%)
Oct 10, 2008
5.239
5.343
5.022
5.089
16,200
-0.15(-2.86%)
Oct 09, 2008
5.239
5.239
5.231
5.239
5,771
+0.00(+0.00%)
Oct 08, 2008
5.239
5.239
5.239
5.239
12,215
+0.30(+6.06%)
Oct 07, 2008
4.954
5.239
4.939
4.939
2,676
-0.15(-2.94%)
Oct 06, 2008
5.665
5.665
5.052
5.089
24,059
-0.56(-9.93%)
Oct 03, 2008
6.357
6.709
5.650
5.650
7,110
-0.37(-6.21%)
Oct 02, 2008
6.032
6.032
6.024
6.025
3,498
-0.06(-0.98%)
Oct 01, 2008
6.286
6.361
6.084
6.084
6,432
-0.20(-3.21%)
Sep 30, 2008
6.511
6.511
6.107
6.286
13,296
-0.22(-3.32%)
Sep 29, 2008
7.087
7.087
6.361
6.502
5,308
-0.19(-2.82%)
Sep 26, 2008
6.735
6.735
6.691
6.691
1,469
+0.43(+6.81%)
Sep 25, 2008
6.728
6.728
6.264
6.264
718
+0.23(+3.85%)
Sep 24, 2008
6.032
6.032
6.032
6.032
307
-0.70(-10.44%)
Sep 23, 2008
6.137
7.087
6.024
6.735
3,732
+0.72(+11.94%)
Sep 22, 2008
6.833
6.833
6.017
6.017
5,211
-0.91(-13.17%)
Sep 19, 2008
6.384
6.930
6.384
6.930
12,343
+0.06(+0.87%)
Sep 18, 2008
7.349
7.349
6.676
6.870
7,764
+0.10(+1.44%)
Sep 17, 2008
7.454
7.484
6.736
6.773
9,272
-0.38(-5.33%)
Sep 16, 2008
7.252
7.813
7.102
7.155
4,810
+0.31(+4.53%)
Sep 15, 2008
7.110
7.110
6.844
6.844
11,128
-0.18(-2.61%)
Sep 12, 2008
6.667
7.048
6.667
7.028
18,666
+0.50(+7.60%)
Sep 11, 2008
6.123
6.637
6.123
6.531
16,891
+0.71(+12.15%)
Sep 10, 2008
6.103
6.103
5.824
5.824
3,368
+0.04(+0.71%)
Sep 09, 2008
5.783
5.783
5.783
5.783
3,267
+0.13(+2.29%)
Sep 05, 2008
5.688
5.654
5.654
5.654
1,763
-0.13(-2.24%)
Sep 04, 2008
5.647
5.922
5.647
5.783
94,926
+0.00(+0.00%)
Sep 03, 2008
5.715
5.987
5.715
5.783
1,910
+0.11(+1.92%)
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
.