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
)
16.77
-0.57 (-3.29%)
Streaming Delayed Price
Updated: 9:52 AM EDT, Jun 10, 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 (%)
Feb 28, 2005
7.928
8.045
7.819
7.983
14,305
+0.13(+1.70%)
Feb 25, 2005
7.897
7.897
7.745
7.850
34,664
-0.11(-1.44%)
Feb 24, 2005
7.965
7.965
7.965
7.965
0
+0.00(+0.00%)
Feb 23, 2005
7.897
7.971
7.733
7.965
14,032
+0.06(+0.70%)
Feb 22, 2005
8.051
8.051
7.676
7.910
9,752
-0.14(-1.72%)
Feb 18, 2005
8.029
8.051
8.029
8.048
5,464
+0.05(+0.58%)
Feb 17, 2005
8.005
8.005
8.002
8.002
869
+0.03(+0.35%)
Feb 16, 2005
8.051
8.051
7.928
7.974
11,749
+0.05(+0.59%)
Feb 15, 2005
7.881
7.928
7.881
7.928
2,484
+0.08(+0.99%)
Feb 14, 2005
7.695
7.850
7.695
7.850
1,989
+0.15(+2.01%)
Feb 11, 2005
7.695
7.695
7.695
7.695
496
+0.02(+0.21%)
Feb 10, 2005
7.679
7.679
7.679
7.679
745
+0.14(+1.91%)
Feb 09, 2005
7.531
7.612
7.531
7.535
1,987
-0.16(-2.09%)
Feb 08, 2005
7.432
7.695
7.432
7.695
16,941
+0.19(+2.47%)
Feb 07, 2005
7.500
7.509
7.500
7.509
13,463
+0.01(+0.08%)
Feb 04, 2005
7.509
7.509
7.503
7.503
993
+0.00(+0.00%)
Feb 03, 2005
7.438
7.503
7.438
7.503
1,738
-0.05(-0.66%)
Feb 02, 2005
7.559
7.559
7.547
7.553
2,235
-0.02(-0.20%)
Feb 01, 2005
7.751
7.751
7.568
7.568
20,771
-0.06(-0.81%)
Jan 31, 2005
7.897
7.927
7.618
7.630
14,797
+0.04(+0.57%)
Jan 28, 2005
7.850
7.850
7.587
7.587
8,920
-0.15(-2.00%)
Jan 27, 2005
7.897
7.897
7.540
7.742
14,268
+0.10(+1.26%)
Jan 26, 2005
7.897
7.897
7.311
7.646
35,449
+0.00(+0.04%)
Jan 25, 2005
7.503
7.711
7.503
7.643
34,967
+0.29(+3.92%)
Jan 24, 2005
7.122
7.897
7.122
7.355
43,661
+0.31(+4.40%)
Jan 21, 2005
6.642
7.122
6.559
7.045
14,531
+0.59(+9.06%)
Jan 20, 2005
6.460
6.460
6.460
6.460
0
+0.00(+0.00%)
Jan 19, 2005
6.345
6.534
6.345
6.460
50,189
+0.24(+3.78%)
Jan 18, 2005
6.423
6.423
6.224
6.224
5,415
-0.20(-3.09%)
Jan 14, 2005
6.403
6.426
6.224
6.423
103,032
+0.20(+3.18%)
Jan 13, 2005
6.209
6.225
6.209
6.225
496
-0.09(-1.42%)
Jan 12, 2005
6.314
6.314
6.314
6.314
1,490
+0.11(+1.85%)
Jan 11, 2005
6.317
6.416
6.135
6.200
103,551
-0.12(-1.86%)
Jan 10, 2005
6.348
6.419
6.317
6.317
7,765
-0.03(-0.49%)
Jan 07, 2005
6.348
6.348
6.348
6.348
621
+0.03(+0.49%)
Jan 06, 2005
6.317
6.317
6.317
6.317
0
+0.00(+0.00%)
Jan 05, 2005
6.317
6.348
6.317
6.317
1,863
-0.14(-2.16%)
Jan 04, 2005
6.500
6.500
6.457
6.457
745
+0.14(+2.21%)
Jan 03, 2005
6.348
6.426
6.317
6.317
29,438
-0.03(-0.49%)
Dec 31, 2004
6.335
6.348
6.335
6.348
4,968
-0.05(-0.73%)
Dec 30, 2004
6.395
6.395
6.395
6.395
0
+0.00(+0.00%)
Dec 29, 2004
6.317
6.395
6.317
6.395
3,477
+0.06(+0.95%)
Dec 28, 2004
6.349
6.349
6.334
6.334
2,732
-0.01(-0.22%)
Dec 27, 2004
6.348
6.348
6.348
6.348
248
-0.11(-1.73%)
Dec 23, 2004
6.349
6.460
6.348
6.460
5,464
+0.11(+1.76%)
Dec 22, 2004
6.500
6.500
6.348
6.348
2,484
+0.00(+0.00%)
Dec 21, 2004
6.348
6.426
6.305
6.348
15,649
-0.12(-1.87%)
Dec 20, 2004
6.333
6.469
6.333
6.469
30,801
+0.12(+1.90%)
Dec 17, 2004
6.348
6.348
6.348
6.348
0
+0.00(+0.00%)
Dec 16, 2004
6.348
6.348
6.348
6.348
2,732
+0.00(+0.00%)
Dec 15, 2004
6.348
6.348
6.348
6.348
0
+0.00(+0.00%)
Dec 14, 2004
6.348
6.348
6.333
6.348
3,726
+0.00(+0.00%)
Dec 13, 2004
6.348
6.348
6.320
6.348
7,700
+0.02(+0.24%)
Dec 10, 2004
6.333
6.333
6.333
6.333
1,242
-0.02(-0.39%)
Dec 09, 2004
6.358
6.358
6.358
6.358
0
+0.00(+0.00%)
Dec 08, 2004
6.352
6.358
6.352
6.358
1,242
-0.13(-2.00%)
Dec 07, 2004
6.418
6.488
6.351
6.488
4,471
+0.14(+2.15%)
Dec 06, 2004
6.351
6.351
6.351
6.351
745
-0.06(-0.87%)
Dec 03, 2004
6.426
6.426
6.407
6.407
1,242
-0.02(-0.29%)
Dec 02, 2004
6.410
6.426
6.410
6.426
19,872
+0.07(+1.17%)
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
.