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 (%)
Mar 31, 2005
7.874
7.874
7.874
7.874
248
-0.14(-1.71%)
Mar 30, 2005
8.011
8.011
8.011
8.011
0
+0.00(+0.00%)
Mar 29, 2005
8.144
8.144
7.983
8.011
2,866
+0.12(+1.53%)
Mar 28, 2005
7.991
7.991
7.854
7.890
1,939
-0.09(-1.16%)
Mar 24, 2005
7.951
7.983
7.951
7.983
470
+0.10(+1.28%)
Mar 23, 2005
7.810
8.188
7.810
7.882
17,923
-0.27(-3.31%)
Mar 22, 2005
7.995
8.188
7.850
8.152
23,926
+0.10(+1.25%)
Mar 21, 2005
7.890
8.188
7.850
8.051
7,241
+0.17(+2.15%)
Mar 18, 2005
8.204
8.208
7.882
7.882
6,361
-0.27(-3.31%)
Mar 17, 2005
8.092
8.152
8.092
8.152
4,014
-0.00(-0.03%)
Mar 16, 2005
8.140
8.180
8.092
8.155
5,877
+0.01(+0.13%)
Mar 15, 2005
8.152
8.152
8.144
8.144
3,517
-0.01(-0.10%)
Mar 14, 2005
8.092
8.152
8.092
8.152
3,789
+0.06(+0.75%)
Mar 11, 2005
8.092
8.092
8.092
8.092
1,381
+0.00(+0.00%)
Mar 10, 2005
8.060
8.132
8.060
8.092
2,464
-0.18(-2.19%)
Mar 09, 2005
8.176
8.272
8.059
8.272
8,560
+0.09(+1.12%)
Mar 08, 2005
8.253
8.257
8.181
8.181
2,675
+0.00(+0.05%)
Mar 07, 2005
8.555
8.555
8.172
8.176
12,154
-0.03(-0.39%)
Mar 04, 2005
8.072
8.208
8.072
8.208
5,885
+0.12(+1.44%)
Mar 03, 2005
8.092
8.116
8.051
8.092
23,193
-0.08(-0.94%)
Mar 02, 2005
8.051
8.253
8.051
8.168
4,929
+0.03(+0.40%)
Mar 01, 2005
8.450
8.454
8.072
8.136
5,275
+0.15(+1.91%)
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%)
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
.