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
)
18.03
+0.58 (+3.32%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 30, 2005
9.320
9.320
9.320
9.320
0
+0.00(+0.00%)
Dec 29, 2005
9.320
9.320
9.320
9.320
0
+0.00(+0.00%)
Dec 28, 2005
9.357
9.357
9.320
9.320
573
-0.04(-0.43%)
Dec 27, 2005
9.360
9.360
9.360
9.360
764
-0.06(-0.64%)
Dec 23, 2005
9.420
9.420
9.420
9.420
0
+0.00(+0.00%)
Dec 22, 2005
9.420
9.420
9.420
9.420
1,849
+0.06(+0.65%)
Dec 21, 2005
9.388
9.388
9.360
9.360
3,534
+0.00(+0.00%)
Dec 20, 2005
9.388
9.388
9.360
9.360
766
-0.00(-0.04%)
Dec 19, 2005
9.412
9.617
9.360
9.364
7,685
-0.05(-0.56%)
Dec 16, 2005
9.477
9.617
9.392
9.417
16,662
-0.11(-1.18%)
Dec 15, 2005
9.541
9.541
9.412
9.529
5,256
-0.01(-0.13%)
Dec 14, 2005
9.541
9.541
9.541
9.541
0
+0.00(+0.00%)
Dec 13, 2005
9.541
9.541
9.541
9.541
573
+0.00(+0.00%)
Dec 12, 2005
9.460
9.541
9.460
9.541
2,463
+0.12(+1.28%)
Dec 09, 2005
9.420
9.420
9.420
9.420
1,322
-0.03(-0.34%)
Dec 08, 2005
9.505
9.505
9.452
9.452
382
+0.03(+0.30%)
Dec 07, 2005
9.437
9.505
9.424
9.424
5,159
+0.00(+0.00%)
Dec 06, 2005
9.424
9.537
9.424
9.424
1,184
-0.10(-1.10%)
Dec 05, 2005
9.460
9.529
9.460
9.529
1,570
+0.07(+0.72%)
Dec 02, 2005
9.561
9.561
9.460
9.460
3,154
-0.00(-0.04%)
Dec 01, 2005
9.464
9.464
9.464
9.464
319
-0.10(-1.01%)
Nov 30, 2005
9.557
9.561
9.557
9.561
1,557
+0.04(+0.38%)
Nov 29, 2005
9.541
9.638
9.460
9.525
3,941
-0.04(-0.38%)
Nov 28, 2005
9.460
9.561
9.460
9.561
2,270
+0.10(+1.06%)
Nov 25, 2005
9.460
9.460
9.460
9.460
0
+0.00(+0.00%)
Nov 23, 2005
9.460
9.460
9.460
9.460
0
+0.00(+0.00%)
Nov 22, 2005
9.474
9.474
9.460
9.460
496
+0.04(+0.43%)
Nov 21, 2005
9.481
9.481
9.420
9.420
857
-0.14(-1.47%)
Nov 18, 2005
9.561
9.561
9.561
9.561
955
+0.06(+0.68%)
Nov 17, 2005
9.501
9.593
9.460
9.497
3,966
+0.04(+0.38%)
Nov 16, 2005
9.460
9.460
9.460
9.460
382
-0.04(-0.42%)
Nov 15, 2005
9.509
9.638
9.456
9.501
5,965
+0.05(+0.51%)
Nov 14, 2005
9.501
9.621
9.436
9.452
8,913
+0.02(+0.26%)
Nov 11, 2005
9.501
9.613
9.428
9.428
5,923
-0.20(-2.09%)
Nov 10, 2005
9.420
9.630
9.420
9.630
5,541
+0.12(+1.23%)
Nov 09, 2005
9.497
9.630
9.420
9.513
12,160
+0.01(+0.08%)
Nov 08, 2005
9.400
9.601
9.380
9.505
5,342
-0.02(-0.17%)
Nov 07, 2005
9.630
9.630
9.396
9.521
4,605
-0.11(-1.13%)
Nov 04, 2005
9.625
9.630
9.625
9.630
389
+0.19(+2.05%)
Nov 03, 2005
9.456
9.625
9.380
9.436
18,918
-0.07(-0.76%)
Nov 02, 2005
9.481
9.541
9.360
9.509
7,438
+0.05(+0.51%)
Nov 01, 2005
9.380
9.517
9.380
9.460
6,653
+0.12(+1.25%)
Oct 31, 2005
9.380
9.481
9.332
9.344
8,115
-0.03(-0.30%)
Oct 28, 2005
9.380
9.513
9.320
9.372
10,509
-0.12(-1.23%)
Oct 27, 2005
9.356
9.489
9.287
9.489
9,171
+0.15(+1.59%)
Oct 26, 2005
9.436
9.440
9.279
9.340
4,175
-0.04(-0.43%)
Oct 25, 2005
9.356
9.517
9.287
9.380
17,006
+0.00(+0.00%)
Oct 24, 2005
9.521
9.521
9.352
9.380
3,439
+0.06(+0.60%)
Oct 21, 2005
9.328
9.328
9.324
9.324
573
+0.02(+0.26%)
Oct 20, 2005
9.372
9.473
9.231
9.299
11,464
-0.12(-1.32%)
Oct 19, 2005
9.424
9.424
9.424
9.424
573
+0.27(+2.90%)
Oct 18, 2005
9.159
9.404
9.159
9.159
6,422
-0.05(-0.52%)
Oct 17, 2005
9.247
9.416
9.187
9.207
4,706
-0.14(-1.51%)
Oct 14, 2005
9.416
9.416
9.348
9.348
382
+0.15(+1.66%)
Oct 13, 2005
9.078
9.324
9.062
9.195
8,617
+0.04(+0.48%)
Oct 12, 2005
9.424
9.424
9.006
9.150
19,442
-0.45(-4.70%)
Oct 11, 2005
9.372
9.601
9.283
9.601
3,796
+0.16(+1.71%)
Oct 10, 2005
9.311
9.561
9.283
9.440
22,604
-0.02(-0.21%)
Oct 07, 2005
9.364
9.577
9.307
9.460
5,923
+0.18(+1.95%)
Oct 06, 2005
9.360
9.509
9.279
9.279
14,522
-0.10(-1.04%)
Oct 05, 2005
9.380
9.565
9.279
9.377
10,897
-0.26(-2.70%)
Oct 04, 2005
9.360
9.638
9.195
9.638
2,292
+0.10(+1.06%)
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
.