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 (%)
Feb 27, 2009
4.341
4.341
4.041
4.041
17,867
-0.15(-3.57%)
Feb 26, 2009
4.162
4.378
4.162
4.191
1,269
+0.11(+2.75%)
Feb 25, 2009
4.378
4.378
4.079
4.079
16,017
-0.27(-6.20%)
Feb 24, 2009
4.386
4.386
4.348
4.348
1,790
-0.14(-3.17%)
Feb 23, 2009
4.490
4.535
4.415
4.490
10,854
-0.07(-1.64%)
Feb 20, 2009
4.573
4.580
4.378
4.565
11,288
-0.11(-2.40%)
Feb 19, 2009
5.052
5.052
4.677
4.677
1,165
-0.35(-6.99%)
Feb 18, 2009
4.516
5.059
4.516
5.029
2,417
+0.36(+7.61%)
Feb 17, 2009
4.415
4.692
4.341
4.674
7,198
+0.22(+4.96%)
Feb 13, 2009
4.453
4.490
4.453
4.453
3,973
-0.04(-0.83%)
Feb 12, 2009
4.490
4.490
4.490
4.490
0
+0.00(+0.00%)
Feb 11, 2009
4.453
4.490
4.453
4.490
1,336
+0.00(+0.00%)
Feb 10, 2009
4.490
4.565
4.490
4.490
10,155
+0.13(+3.09%)
Feb 09, 2009
4.565
4.565
4.356
4.356
8,493
-0.21(-4.59%)
Feb 06, 2009
4.558
4.565
4.558
4.565
5,295
+0.19(+4.27%)
Feb 05, 2009
4.378
4.378
4.378
4.378
1,548
-0.01(-0.17%)
Feb 04, 2009
4.386
4.386
4.378
4.386
1,662
+0.03(+0.69%)
Feb 03, 2009
4.356
4.356
4.356
4.356
668
+0.00(+0.00%)
Feb 02, 2009
4.356
4.356
4.356
4.356
440
-0.02(-0.51%)
Jan 30, 2009
4.378
4.378
4.378
4.378
0
+0.00(+0.00%)
Jan 29, 2009
4.490
4.490
4.198
4.378
45,629
+0.07(+1.74%)
Jan 27, 2009
4.386
4.303
4.303
4.303
19,107
-0.04(-1.03%)
Jan 26, 2009
4.647
4.647
4.139
4.348
15,335
-0.03(-0.68%)
Jan 23, 2009
4.565
4.565
4.378
4.378
67,635
-0.13(-2.97%)
Jan 22, 2009
4.512
4.512
4.512
4.512
133
-0.02(-0.35%)
Jan 21, 2009
4.528
4.531
4.528
4.528
1,623
-0.60(-11.68%)
Jan 20, 2009
5.239
5.239
5.126
5.126
668
+0.00(+0.00%)
Jan 16, 2009
5.314
5.314
4.790
5.126
19,081
+0.20(+4.10%)
Jan 15, 2009
4.715
4.954
4.692
4.924
5,878
+0.19(+3.95%)
Jan 14, 2009
4.730
4.737
4.730
4.737
518
-0.16(-3.36%)
Jan 13, 2009
4.864
4.902
4.864
4.902
1,202
+0.16(+3.48%)
Jan 12, 2009
4.857
4.864
4.737
4.737
1,046
+0.04(+0.80%)
Jan 09, 2009
4.677
4.939
4.677
4.700
15,935
-0.09(-1.87%)
Jan 08, 2009
4.730
4.812
4.677
4.790
9,266
-0.06(-1.23%)
Jan 07, 2009
4.685
4.849
4.677
4.849
1,469
+0.15(+3.18%)
Jan 06, 2009
5.014
5.014
4.700
4.700
734
+0.16(+3.46%)
Jan 05, 2009
4.535
4.625
4.528
4.543
11,181
-0.02(-0.49%)
Jan 02, 2009
4.341
4.603
4.176
4.565
19,794
+0.26(+6.09%)
Dec 31, 2008
4.191
4.490
4.124
4.303
0
-0.19(-4.17%)
Dec 30, 2008
4.490
4.490
4.026
4.490
20,887
+0.04(+0.84%)
Dec 29, 2008
4.550
4.677
4.303
4.453
25,307
-0.22(-4.80%)
Dec 26, 2008
4.864
4.864
4.677
4.677
16,212
-0.26(-5.30%)
Dec 24, 2008
4.647
4.939
4.647
4.939
5,403
+0.30(+6.45%)
Dec 23, 2008
4.528
4.640
4.430
4.640
10,577
+0.10(+2.31%)
Dec 22, 2008
4.580
4.707
4.528
4.535
6,562
+0.04(+0.83%)
Dec 19, 2008
4.677
4.939
4.498
4.498
13,561
-0.26(-5.50%)
Dec 18, 2008
4.715
4.760
4.715
4.760
267
-0.07(-1.40%)
Dec 17, 2008
5.052
5.147
4.565
4.827
15,391
-0.22(-4.44%)
Dec 16, 2008
5.014
5.186
4.722
5.052
6,384
+0.48(+10.47%)
Dec 15, 2008
4.857
4.857
4.415
4.573
4,527
+0.19(+4.44%)
Dec 12, 2008
4.453
4.453
4.318
4.378
15,359
-0.22(-4.88%)
Dec 11, 2008
4.790
4.790
4.049
4.603
17,401
-0.19(-3.91%)
Dec 10, 2008
5.082
5.082
4.790
4.790
2,291
+0.00(+0.00%)
Dec 09, 2008
4.603
4.790
4.603
4.790
4,871
+0.00(+0.00%)
Dec 08, 2008
4.790
4.790
4.610
4.790
3,996
+0.19(+4.08%)
Dec 05, 2008
4.977
4.977
4.550
4.602
12,516
-0.10(-2.09%)
Dec 04, 2008
4.722
4.730
4.700
4.700
4,446
-0.05(-1.10%)
Dec 03, 2008
4.752
4.864
4.677
4.752
1,413
-0.10(-1.98%)
Dec 02, 2008
4.932
4.939
4.848
4.848
10,642
+0.06(+1.22%)
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
.