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
)
16.82
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jul 30, 2010
8.172
8.734
8.083
8.651
206,977
+0.44(+5.38%)
Jul 29, 2010
8.165
8.404
8.060
8.210
131,415
+0.15(+1.86%)
Jul 28, 2010
8.157
8.270
7.858
8.060
142,669
-0.10(-1.28%)
Jul 27, 2010
8.344
8.494
8.157
8.165
313,569
+0.05(+0.65%)
Jul 26, 2010
8.023
8.180
8.015
8.112
76,336
+0.14(+1.78%)
Jul 23, 2010
7.910
8.097
7.865
7.970
140,010
+0.01(+0.19%)
Jul 22, 2010
7.955
8.068
7.671
7.955
77,260
+0.10(+1.24%)
Jul 21, 2010
8.195
8.374
7.821
7.858
74,454
-0.28(-3.40%)
Jul 20, 2010
8.083
8.300
8.053
8.135
49,656
-0.04(-0.46%)
Jul 19, 2010
8.038
8.232
8.008
8.172
144,966
-0.06(-0.73%)
Jul 16, 2010
8.554
8.636
8.232
8.232
127,563
-0.32(-3.76%)
Jul 15, 2010
8.479
8.636
8.479
8.554
17,878
-0.19(-2.22%)
Jul 14, 2010
8.846
8.898
8.681
8.749
28,494
-0.15(-1.68%)
Jul 13, 2010
8.666
8.898
8.606
8.898
82,864
+0.34(+3.93%)
Jul 12, 2010
8.636
8.719
8.539
8.561
39,926
-0.07(-0.87%)
Jul 09, 2010
8.621
8.717
8.621
8.636
63,859
-0.04(-0.52%)
Jul 08, 2010
8.883
8.883
8.681
8.681
69,282
-0.10(-1.19%)
Jul 07, 2010
8.838
8.883
8.614
8.786
80,268
+0.00(+0.00%)
Jul 06, 2010
8.913
8.958
8.726
8.786
171,097
-0.01(-0.09%)
Jul 02, 2010
8.876
8.876
8.689
8.793
36,064
-0.01(-0.08%)
Jul 01, 2010
8.801
8.988
8.793
8.801
50,042
-0.01(-0.17%)
Jun 30, 2010
8.868
9.018
8.711
8.816
97,926
-0.07(-0.76%)
Jun 29, 2010
8.906
8.981
8.640
8.883
138,318
-0.72(-7.48%)
Jun 25, 2010
8.831
9.706
8.644
9.602
883,739
+0.83(+9.47%)
Jun 24, 2010
8.906
8.936
8.756
8.771
42,110
-0.19(-2.09%)
Jun 23, 2010
8.891
9.130
8.614
8.958
26,076
+0.05(+0.59%)
Jun 22, 2010
9.205
9.242
8.906
8.906
40,377
-0.22(-2.46%)
Jun 21, 2010
9.317
9.325
9.115
9.130
43,509
-0.09(-0.97%)
Jun 18, 2010
9.287
9.287
9.063
9.220
139,005
+0.01(+0.08%)
Jun 17, 2010
9.070
9.422
9.070
9.213
31,047
+0.05(+0.57%)
Jun 16, 2010
9.160
9.280
9.048
9.160
54,364
-0.13(-1.45%)
Jun 15, 2010
9.280
9.329
9.168
9.295
74,724
+0.10(+1.06%)
Jun 14, 2010
9.048
9.504
9.048
9.198
75,449
+0.06(+0.66%)
Jun 11, 2010
8.973
9.235
8.786
9.138
46,120
+0.04(+0.49%)
Jun 10, 2010
8.928
9.130
8.898
9.093
45,984
+0.30(+3.40%)
Jun 09, 2010
8.996
9.235
8.741
8.793
27,074
-0.10(-1.18%)
Jun 08, 2010
8.719
8.951
8.719
8.898
65,337
+0.18(+2.06%)
Jun 07, 2010
8.868
8.906
8.615
8.719
63,947
-0.09(-1.02%)
Jun 04, 2010
9.437
9.602
8.636
8.808
77,973
-0.79(-8.19%)
Jun 03, 2010
9.609
9.950
9.579
9.594
22,134
-0.10(-1.08%)
Jun 02, 2010
9.460
9.729
9.355
9.699
37,535
+0.24(+2.53%)
Jun 01, 2010
9.811
9.811
9.370
9.460
61,534
-0.29(-2.99%)
May 28, 2010
9.856
9.804
9.579
9.751
30,488
-0.10(-1.06%)
May 27, 2010
9.729
9.864
9.519
9.856
40,945
+0.28(+2.89%)
May 26, 2010
9.519
9.714
9.489
9.579
44,611
+0.14(+1.51%)
May 25, 2010
9.370
9.534
9.183
9.437
28,118
-0.08(-0.86%)
May 24, 2010
9.430
9.617
9.400
9.519
85,862
+0.09(+0.95%)
May 21, 2010
9.407
9.804
9.242
9.430
91,625
-0.07(-0.71%)
May 20, 2010
9.834
10.10
9.445
9.497
69,802
-0.74(-7.24%)
May 19, 2010
10.25
10.33
10.11
10.24
69,584
-0.02(-0.22%)
May 18, 2010
10.60
10.75
9.841
10.26
166,679
-0.21(-2.00%)
May 17, 2010
10.41
10.57
10.12
10.47
74,112
+0.13(+1.30%)
May 14, 2010
10.57
10.57
10.04
10.34
41,122
-0.33(-3.09%)
May 13, 2010
10.15
10.84
10.03
10.66
176,602
+0.47(+4.63%)
May 12, 2010
10.04
10.22
9.841
10.19
49,724
+0.14(+1.41%)
May 11, 2010
9.931
10.07
9.759
10.05
46,266
+0.21(+2.13%)
May 10, 2010
9.654
9.841
9.601
9.841
82,280
+0.28(+2.90%)
May 07, 2010
9.572
9.594
9.355
9.564
67,938
+0.00(+0.00%)
May 06, 2010
9.497
9.669
9.355
9.564
66,436
+0.06(+0.63%)
May 05, 2010
9.620
9.632
9.430
9.504
51,179
-0.10(-1.09%)
May 04, 2010
9.654
9.721
9.392
9.609
130,612
-0.10(-1.00%)
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
.