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 (%)
Jul 29, 2011
10.06
10.15
9.841
10.10
54,760
-0.07(-0.66%)
Jul 28, 2011
10.55
10.55
9.991
10.16
137,777
-0.31(-2.93%)
Jul 27, 2011
10.50
10.63
10.38
10.47
125,394
-0.13(-1.20%)
Jul 26, 2011
10.63
10.69
10.55
10.60
34,229
-0.05(-0.49%)
Jul 25, 2011
10.53
10.70
10.48
10.65
55,379
+0.01(+0.07%)
Jul 22, 2011
10.68
10.86
10.59
10.64
117,700
-0.14(-1.32%)
Jul 21, 2011
10.34
10.89
10.29
10.78
100,897
+0.54(+5.26%)
Jul 20, 2011
10.28
10.28
10.22
10.25
10,895
-0.08(-0.80%)
Jul 19, 2011
10.21
10.37
10.10
10.33
30,197
+0.24(+2.37%)
Jul 18, 2011
10.37
10.38
9.938
10.09
29,787
-0.28(-2.74%)
Jul 15, 2011
10.31
10.42
10.28
10.37
36,155
+0.07(+0.65%)
Jul 14, 2011
10.45
10.45
10.26
10.31
18,930
-0.17(-1.64%)
Jul 13, 2011
10.32
10.48
10.32
10.48
33,670
+0.22(+2.19%)
Jul 12, 2011
10.19
10.32
10.19
10.25
22,464
+0.08(+0.81%)
Jul 11, 2011
10.16
10.25
9.886
10.17
20,857
-0.11(-1.09%)
Jul 08, 2011
10.25
10.40
10.22
10.28
18,752
-0.15(-1.43%)
Jul 07, 2011
10.44
10.47
10.35
10.43
48,200
+0.08(+0.80%)
Jul 06, 2011
10.28
10.45
10.28
10.35
26,613
+0.08(+0.80%)
Jul 05, 2011
10.51
10.51
10.16
10.27
19,617
-0.28(-2.70%)
Jul 01, 2011
9.953
10.72
9.953
10.55
68,128
+0.60(+6.02%)
Jun 30, 2011
9.811
9.953
9.699
9.953
42,267
+0.19(+1.99%)
Jun 29, 2011
9.871
9.894
9.617
9.759
26,141
-0.04(-0.46%)
Jun 28, 2011
9.946
10.04
9.639
9.804
31,796
-0.13(-1.36%)
Jun 27, 2011
9.534
9.938
9.534
9.938
29,291
+0.36(+3.75%)
Jun 24, 2011
9.557
9.609
9.519
9.579
112,259
+0.07(+0.71%)
Jun 23, 2011
9.355
9.534
9.250
9.512
22,853
+0.06(+0.63%)
Jun 22, 2011
9.669
9.692
9.437
9.452
36,040
-0.28(-2.85%)
Jun 21, 2011
9.430
9.729
9.295
9.729
39,394
+0.38(+4.08%)
Jun 20, 2011
9.392
9.489
9.175
9.347
22,822
+0.12(+1.30%)
Jun 17, 2011
9.198
9.325
9.100
9.228
81,991
+0.10(+1.07%)
Jun 16, 2011
9.033
9.153
9.018
9.130
44,206
+0.11(+1.24%)
Jun 15, 2011
9.168
9.250
8.996
9.018
54,274
-0.27(-2.90%)
Jun 14, 2011
9.168
9.317
9.085
9.287
35,472
+0.23(+2.56%)
Jun 13, 2011
9.033
9.123
8.973
9.055
38,553
+0.08(+0.92%)
Jun 10, 2011
8.988
9.055
8.876
8.973
40,186
-0.09(-0.99%)
Jun 09, 2011
9.183
9.220
8.996
9.063
19,121
-0.10(-1.06%)
Jun 08, 2011
9.093
9.242
9.093
9.160
41,628
+0.01(+0.08%)
Jun 07, 2011
9.123
9.265
9.063
9.153
55,314
+0.18(+2.00%)
Jun 06, 2011
8.951
9.098
8.846
8.973
50,410
+0.13(+1.44%)
Jun 03, 2011
8.996
9.347
8.831
8.846
66,208
-0.46(-4.91%)
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%)
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
.