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
+0.03 (+0.17%)
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 (%)
Dec 30, 2011
10.79
10.93
10.65
10.88
65,088
+0.07(+0.62%)
Dec 29, 2011
10.66
10.84
10.66
10.81
55,688
+0.17(+1.62%)
Dec 28, 2011
10.68
10.75
10.59
10.64
45,756
-0.02(-0.21%)
Dec 27, 2011
10.62
10.75
10.52
10.66
42,339
-0.01(-0.14%)
Dec 23, 2011
10.75
11.12
10.54
10.68
40,343
+0.16(+1.57%)
Dec 21, 2011
10.75
10.75
10.38
10.51
215,155
-0.24(-2.23%)
Dec 20, 2011
10.84
10.96
10.66
10.75
79,351
+0.09(+0.84%)
Dec 19, 2011
10.85
10.89
10.52
10.66
47,227
-0.16(-1.45%)
Dec 16, 2011
10.90
11.18
10.82
10.82
109,166
-0.01(-0.14%)
Dec 15, 2011
10.83
10.87
10.63
10.84
78,803
+0.13(+1.19%)
Dec 14, 2011
10.53
10.72
10.52
10.71
81,001
+0.05(+0.49%)
Dec 13, 2011
10.65
10.84
10.64
10.66
42,065
+0.04(+0.42%)
Dec 12, 2011
10.67
10.83
10.48
10.61
78,012
-0.21(-1.94%)
Dec 09, 2011
10.66
10.93
10.57
10.82
104,667
+0.10(+0.91%)
Dec 08, 2011
10.95
10.95
10.71
10.72
70,787
-0.33(-2.98%)
Dec 07, 2011
11.14
11.14
10.90
11.05
93,395
-0.15(-1.34%)
Dec 06, 2011
11.23
11.26
11.05
11.20
43,551
-0.02(-0.20%)
Dec 05, 2011
11.23
11.26
11.02
11.23
81,679
+0.15(+1.35%)
Dec 02, 2011
11.05
11.22
10.93
11.08
29,593
+0.19(+1.72%)
Dec 01, 2011
11.23
11.23
10.75
10.89
77,556
-0.22(-1.95%)
Nov 30, 2011
11.29
11.29
10.72
11.11
616,870
+0.36(+3.34%)
Nov 29, 2011
10.39
11.30
10.38
10.75
174,623
+0.41(+3.98%)
Nov 28, 2011
10.48
10.48
10.15
10.34
94,804
+0.27(+2.68%)
Nov 25, 2011
10.36
10.69
10.07
10.07
24,125
-0.34(-3.31%)
Nov 23, 2011
10.67
10.67
10.37
10.41
68,785
-0.40(-3.67%)
Nov 22, 2011
10.13
10.85
10.08
10.81
136,604
+0.63(+6.18%)
Nov 21, 2011
10.20
10.22
9.841
10.18
81,067
-0.22(-2.16%)
Nov 18, 2011
10.07
10.44
10.04
10.40
53,140
+0.34(+3.42%)
Nov 17, 2011
9.946
10.22
9.946
10.06
52,875
+0.10(+0.98%)
Nov 16, 2011
9.834
10.27
9.781
9.961
76,022
-0.01(-0.08%)
Nov 15, 2011
9.744
9.983
9.632
9.968
93,782
+0.16(+1.68%)
Nov 14, 2011
9.976
9.978
9.706
9.804
47,569
-0.26(-2.60%)
Nov 11, 2011
9.976
10.13
9.871
10.07
50,391
+0.25(+2.52%)
Nov 10, 2011
9.953
9.983
9.729
9.819
43,918
+0.06(+0.61%)
Nov 09, 2011
10.11
10.13
9.721
9.759
94,243
-0.65(-6.25%)
Nov 08, 2011
10.31
10.51
10.10
10.41
69,552
+0.23(+2.28%)
Nov 07, 2011
10.08
10.31
9.729
10.18
46,442
+0.13(+1.27%)
Nov 04, 2011
9.781
10.14
9.729
10.05
160,809
+0.18(+1.82%)
Nov 03, 2011
10.08
10.08
9.804
9.871
93,403
-0.08(-0.83%)
Nov 02, 2011
10.04
10.18
9.879
9.953
149,188
+0.16(+1.60%)
Nov 01, 2011
9.946
10.22
9.729
9.796
100,432
-0.58(-5.62%)
Oct 31, 2011
10.57
10.59
10.36
10.38
69,238
-0.30(-2.80%)
Oct 28, 2011
10.82
10.97
10.63
10.68
59,076
-0.17(-1.59%)
Oct 27, 2011
10.57
10.90
10.34
10.85
214,627
+0.55(+5.30%)
Oct 26, 2011
10.19
10.43
10.07
10.31
67,576
+0.25(+2.53%)
Oct 25, 2011
10.11
10.16
9.924
10.05
112,647
-0.04(-0.37%)
Oct 24, 2011
9.871
10.10
9.736
10.09
67,866
+0.34(+3.45%)
Oct 21, 2011
9.938
9.938
9.602
9.751
60,485
+0.02(+0.23%)
Oct 20, 2011
9.497
9.781
9.467
9.729
55,471
+0.22(+2.36%)
Oct 19, 2011
9.706
9.706
9.467
9.504
37,935
-0.25(-2.61%)
Oct 18, 2011
9.467
9.879
9.467
9.759
65,655
+0.31(+3.25%)
Oct 17, 2011
9.497
9.609
9.422
9.452
54,131
-0.17(-1.79%)
Oct 14, 2011
9.647
9.647
9.445
9.624
42,819
+0.07(+0.70%)
Oct 13, 2011
9.870
9.870
9.460
9.557
31,191
-0.34(-3.40%)
Oct 12, 2011
9.714
9.998
9.602
9.894
94,661
+0.22(+2.32%)
Oct 11, 2011
9.385
9.729
9.310
9.669
59,157
+0.20(+2.13%)
Oct 10, 2011
9.100
9.474
9.055
9.467
60,005
+0.54(+6.04%)
Oct 07, 2011
9.295
9.295
8.861
8.928
57,302
-0.36(-3.87%)
Oct 06, 2011
9.347
9.347
9.025
9.287
66,336
-0.14(-1.51%)
Oct 05, 2011
9.340
9.497
9.130
9.430
66,593
+0.08(+0.88%)
Oct 04, 2011
8.434
9.355
8.434
9.347
133,513
+0.83(+9.75%)
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
.