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 30, 2010
9.632
9.632
9.422
9.482
24,491
-0.20(-2.09%)
Nov 29, 2010
9.489
9.706
9.489
9.684
10,548
+0.15(+1.57%)
Nov 26, 2010
9.647
9.684
9.534
9.534
2,505
-0.16(-1.70%)
Nov 24, 2010
9.579
9.699
9.699
9.699
30,676
+0.23(+2.45%)
Nov 23, 2010
9.542
9.587
9.362
9.467
35,010
-0.19(-2.01%)
Nov 22, 2010
9.706
9.706
9.504
9.662
10,295
-0.06(-0.62%)
Nov 19, 2010
9.639
10.05
9.579
9.721
98,164
+0.10(+1.09%)
Nov 18, 2010
9.415
9.759
9.338
9.617
88,404
+0.31(+3.30%)
Nov 17, 2010
9.332
9.527
9.250
9.310
59,496
+0.07(+0.81%)
Nov 16, 2010
9.310
9.355
9.183
9.235
33,612
-0.12(-1.28%)
Nov 15, 2010
9.319
9.392
9.317
9.355
7,768
+0.10(+1.05%)
Nov 12, 2010
9.430
9.624
9.250
9.257
97,184
-0.26(-2.75%)
Nov 11, 2010
9.647
9.647
9.493
9.519
9,902
-0.18(-1.85%)
Nov 10, 2010
9.579
9.759
9.467
9.699
26,326
+0.19(+1.97%)
Nov 09, 2010
9.617
9.706
9.445
9.512
34,967
-0.10(-1.09%)
Nov 08, 2010
9.549
9.721
9.408
9.617
15,183
-0.01(-0.08%)
Nov 05, 2010
9.699
9.729
9.437
9.624
27,616
-0.03(-0.31%)
Nov 04, 2010
9.654
9.804
9.415
9.654
59,958
+0.14(+1.49%)
Nov 03, 2010
9.677
9.677
9.295
9.512
12,215
+0.03(+0.32%)
Nov 02, 2010
9.242
9.546
9.242
9.482
78,927
+0.34(+3.68%)
Nov 01, 2010
9.310
9.325
8.943
9.145
30,964
-0.10(-1.13%)
Oct 29, 2010
9.168
9.302
9.168
9.250
14,759
+0.05(+0.57%)
Oct 28, 2010
9.437
9.437
9.190
9.198
22,958
-0.13(-1.44%)
Oct 27, 2010
9.250
9.377
9.205
9.332
36,739
+0.07(+0.73%)
Oct 25, 2010
9.175
9.310
9.093
9.265
45,821
+0.13(+1.39%)
Oct 22, 2010
8.981
9.145
8.913
9.138
22,607
+0.16(+1.83%)
Oct 21, 2010
9.033
9.063
8.726
8.973
51,249
-0.01(-0.08%)
Oct 20, 2010
8.853
8.981
8.846
8.981
46,353
+0.20(+2.30%)
Oct 19, 2010
8.801
8.906
8.719
8.778
40,466
-0.12(-1.35%)
Oct 18, 2010
8.808
8.906
8.719
8.898
27,865
+0.13(+1.54%)
Oct 15, 2010
8.936
8.936
8.644
8.764
64,387
-0.02(-0.26%)
Oct 14, 2010
8.801
8.921
8.749
8.786
29,645
-0.05(-0.59%)
Oct 13, 2010
8.666
8.861
8.464
8.838
76,514
+0.24(+2.79%)
Oct 12, 2010
8.517
8.606
8.389
8.599
23,819
+0.04(+0.44%)
Oct 11, 2010
8.659
8.659
8.526
8.561
9,749
-0.15(-1.72%)
Oct 08, 2010
8.629
8.771
8.457
8.711
33,813
+0.13(+1.48%)
Oct 07, 2010
8.659
8.659
8.442
8.584
39,403
+0.01(+0.09%)
Oct 06, 2010
8.509
8.689
8.502
8.576
33,227
-0.03(-0.35%)
Oct 05, 2010
8.359
8.689
8.195
8.606
82,581
+0.34(+4.07%)
Oct 04, 2010
8.614
8.614
8.232
8.270
64,350
-0.22(-2.56%)
Oct 01, 2010
8.651
8.734
8.427
8.487
22,281
-0.10(-1.22%)
Sep 30, 2010
8.659
8.831
8.509
8.591
55,493
-0.14(-1.63%)
Sep 29, 2010
8.726
8.764
8.554
8.734
62,446
-0.10(-1.10%)
Sep 28, 2010
8.906
8.906
8.719
8.831
37,947
-0.03(-0.34%)
Sep 27, 2010
9.040
9.040
8.778
8.861
89,561
-0.22(-2.39%)
Sep 24, 2010
8.808
9.093
8.756
9.078
65,677
+0.37(+4.30%)
Sep 23, 2010
8.823
9.018
8.681
8.704
35,726
-0.17(-1.94%)
Sep 22, 2010
9.085
9.093
8.772
8.876
34,368
-0.22(-2.39%)
Sep 21, 2010
9.130
9.168
8.943
9.093
33,414
-0.02(-0.25%)
Sep 20, 2010
8.958
9.138
8.883
9.115
71,422
+0.14(+1.58%)
Sep 17, 2010
8.966
9.018
8.831
8.973
100,088
-0.05(-0.58%)
Sep 15, 2010
9.130
9.160
8.898
9.025
60,437
-0.11(-1.23%)
Sep 14, 2010
9.123
9.168
8.996
9.138
59,207
+0.01(+0.16%)
Sep 13, 2010
8.981
9.153
8.838
9.123
75,078
+0.19(+2.18%)
Sep 10, 2010
8.973
8.973
8.734
8.928
24,633
+0.01(+0.17%)
Sep 09, 2010
8.898
8.973
8.711
8.913
30,388
+0.13(+1.45%)
Sep 08, 2010
8.726
8.808
8.591
8.786
28,985
+0.10(+1.21%)
Sep 07, 2010
8.823
8.876
8.561
8.681
54,560
-0.21(-2.36%)
Sep 03, 2010
8.771
8.906
8.681
8.891
40,424
+0.15(+1.71%)
Sep 02, 2010
8.449
8.756
8.427
8.741
69,586
+0.24(+2.82%)
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
.