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
)
16.97
-0.08 (-0.47%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 (%)
May 24, 2011
9.302
9.445
9.168
9.302
68,132
+0.04(+0.40%)
May 23, 2011
9.340
9.452
9.265
9.265
36,522
-0.23(-2.44%)
May 20, 2011
9.392
9.572
9.392
9.497
60,846
+0.03(+0.32%)
May 19, 2011
9.677
9.714
9.385
9.467
42,650
-0.15(-1.56%)
May 18, 2011
9.347
9.617
9.347
9.617
59,541
+0.30(+3.21%)
May 17, 2011
9.452
9.538
9.299
9.317
69,939
-0.14(-1.50%)
May 16, 2011
9.654
9.781
9.460
9.460
32,325
-0.20(-2.09%)
May 13, 2011
9.976
9.976
9.654
9.662
18,477
-0.28(-2.86%)
May 12, 2011
9.759
10.08
9.759
9.946
39,072
+0.17(+1.76%)
May 11, 2011
9.961
10.01
9.774
9.774
40,433
-0.29(-2.90%)
May 10, 2011
9.953
10.13
9.916
10.07
107,780
+0.16(+1.59%)
May 09, 2011
10.01
10.01
9.871
9.909
41,838
-0.13(-1.27%)
May 06, 2011
10.13
10.22
10.04
10.04
337,716
+0.03(+0.30%)
May 05, 2011
9.946
10.14
9.946
10.01
41,519
+0.03(+0.30%)
May 04, 2011
10.07
10.17
9.961
9.976
22,198
-0.08(-0.82%)
May 03, 2011
10.11
10.22
9.983
10.06
49,207
-0.05(-0.52%)
May 02, 2011
10.16
10.54
10.07
10.11
20,078
-0.28(-2.67%)
Apr 29, 2011
10.54
10.55
10.28
10.39
68,554
-0.13(-1.21%)
Apr 28, 2011
10.30
10.51
10.21
10.51
96,257
+0.14(+1.37%)
Apr 27, 2011
10.24
10.37
10.13
10.37
29,704
+0.11(+1.09%)
Apr 26, 2011
10.22
10.34
10.12
10.26
66,901
+0.04(+0.44%)
Apr 25, 2011
10.13
10.22
10.13
10.22
24,706
-0.02(-0.22%)
Apr 21, 2011
10.24
10.31
10.14
10.24
27,576
+0.04(+0.37%)
Apr 20, 2011
10.16
10.20
10.04
10.20
17,266
+0.13(+1.34%)
Apr 19, 2011
10.08
10.08
9.998
10.07
40,848
-0.09(-0.88%)
Apr 18, 2011
10.29
10.37
10.04
10.16
39,294
-0.31(-2.93%)
Apr 15, 2011
10.16
10.51
10.14
10.46
53,901
+0.24(+2.34%)
Apr 14, 2011
10.01
10.22
10.01
10.22
14,006
+0.19(+1.86%)
Apr 13, 2011
10.34
10.35
10.03
10.04
29,758
-0.18(-1.76%)
Apr 12, 2011
10.32
10.42
10.19
10.22
52,318
-0.06(-0.58%)
Apr 11, 2011
10.16
10.41
10.16
10.28
38,612
+0.11(+1.10%)
Apr 08, 2011
10.55
10.73
10.16
10.16
33,704
-0.31(-2.93%)
Apr 07, 2011
10.75
10.75
10.43
10.47
36,636
-0.31(-2.85%)
Apr 06, 2011
10.85
10.85
10.75
10.78
29,093
+0.09(+0.84%)
Apr 05, 2011
10.43
10.76
10.36
10.69
30,700
+0.25(+2.44%)
Apr 04, 2011
10.31
10.47
10.10
10.43
31,157
+0.19(+1.90%)
Apr 01, 2011
10.56
10.60
10.04
10.24
89,383
-0.28(-2.63%)
Mar 31, 2011
10.45
10.56
10.42
10.51
22,898
-0.01(-0.07%)
Mar 30, 2011
10.44
10.56
10.34
10.52
15,255
+0.10(+0.93%)
Mar 29, 2011
10.48
10.48
10.37
10.42
27,707
-0.07(-0.71%)
Mar 28, 2011
10.63
10.63
10.45
10.50
24,919
-0.12(-1.13%)
Mar 25, 2011
10.49
10.71
10.35
10.62
29,335
+0.15(+1.43%)
Mar 24, 2011
10.74
10.74
10.37
10.47
18,287
-0.23(-2.17%)
Mar 23, 2011
10.57
10.76
10.40
10.70
37,917
+0.08(+0.77%)
Mar 22, 2011
10.28
10.67
10.28
10.62
54,416
+0.32(+3.12%)
Mar 21, 2011
10.13
10.30
9.879
10.30
25,683
+0.41(+4.16%)
Mar 18, 2011
9.916
9.983
9.841
9.886
112,004
+0.04(+0.38%)
Mar 17, 2011
9.983
10.07
9.804
9.849
43,262
+0.07(+0.77%)
Mar 16, 2011
9.736
9.960
9.736
9.774
68,104
-0.01(-0.15%)
Mar 15, 2011
9.729
9.946
9.729
9.789
62,044
-0.01(-0.15%)
Mar 14, 2011
9.766
9.938
9.736
9.804
60,006
-0.10(-1.06%)
Mar 11, 2011
9.909
9.998
9.736
9.909
47,088
+0.10(+0.99%)
Mar 10, 2011
10.16
10.37
9.796
9.811
113,593
-0.61(-5.82%)
Mar 09, 2011
10.49
10.60
10.37
10.42
35,849
-0.14(-1.35%)
Mar 08, 2011
9.953
10.63
9.953
10.56
83,866
+0.38(+3.75%)
Mar 07, 2011
10.54
10.54
10.16
10.18
28,286
-0.28(-2.65%)
Mar 04, 2011
10.85
10.85
10.28
10.45
32,181
-0.40(-3.72%)
Mar 03, 2011
10.69
10.86
10.68
10.86
29,773
+0.30(+2.84%)
Mar 02, 2011
10.71
10.78
10.51
10.56
33,104
-0.19(-1.81%)
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
.