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 (%)
Sep 30, 2008
6.511
6.511
6.107
6.286
13,296
-0.22(-3.32%)
Sep 29, 2008
7.087
7.087
6.361
6.502
5,308
-0.19(-2.82%)
Sep 26, 2008
6.735
6.735
6.691
6.691
1,469
+0.43(+6.81%)
Sep 25, 2008
6.728
6.728
6.264
6.264
718
+0.23(+3.85%)
Sep 24, 2008
6.032
6.032
6.032
6.032
307
-0.70(-10.44%)
Sep 23, 2008
6.137
7.087
6.024
6.735
3,732
+0.72(+11.94%)
Sep 22, 2008
6.833
6.833
6.017
6.017
5,211
-0.91(-13.17%)
Sep 19, 2008
6.384
6.930
6.384
6.930
12,343
+0.06(+0.87%)
Sep 18, 2008
7.349
7.349
6.676
6.870
7,764
+0.10(+1.44%)
Sep 17, 2008
7.454
7.484
6.736
6.773
9,272
-0.38(-5.33%)
Sep 16, 2008
7.252
7.813
7.102
7.155
4,810
+0.31(+4.53%)
Sep 15, 2008
7.110
7.110
6.844
6.844
11,128
-0.18(-2.61%)
Sep 12, 2008
6.667
7.048
6.667
7.028
18,666
+0.50(+7.60%)
Sep 11, 2008
6.123
6.637
6.123
6.531
16,891
+0.71(+12.15%)
Sep 10, 2008
6.103
6.103
5.824
5.824
3,368
+0.04(+0.71%)
Sep 09, 2008
5.783
5.783
5.783
5.783
3,267
+0.13(+2.29%)
Sep 05, 2008
5.688
5.654
5.654
5.654
1,763
-0.13(-2.24%)
Sep 04, 2008
5.647
5.922
5.647
5.783
94,926
+0.00(+0.00%)
Sep 03, 2008
5.715
5.987
5.715
5.783
1,910
+0.11(+1.92%)
Sep 02, 2008
5.946
5.953
5.674
5.674
10,624
+0.00(+0.00%)
Aug 29, 2008
5.904
5.904
5.674
5.674
1,622
-0.23(-3.95%)
Aug 28, 2008
5.511
5.939
5.511
5.907
12,640
+0.29(+5.25%)
Aug 27, 2008
5.613
5.613
5.613
5.613
1,427
+0.01(+0.12%)
Aug 26, 2008
5.443
5.606
5.443
5.606
1,560
+0.30(+5.61%)
Aug 25, 2008
5.443
5.443
5.239
5.308
3,352
-0.30(-5.43%)
Aug 22, 2008
5.606
5.613
5.606
5.613
1,208
+0.41(+7.84%)
Aug 21, 2008
5.531
5.531
5.103
5.205
1,221
-0.37(-6.71%)
Aug 20, 2008
5.463
5.579
5.463
5.579
1,771
-0.01(-0.12%)
Aug 19, 2008
5.477
5.586
5.443
5.586
2,592
+0.47(+9.25%)
Aug 18, 2008
5.490
5.490
5.113
5.113
5,461
-0.38(-6.88%)
Aug 15, 2008
5.341
5.490
5.341
5.490
2,031
+0.04(+0.75%)
Aug 14, 2008
5.518
5.518
5.075
5.450
1,740
-0.17(-3.09%)
Aug 13, 2008
5.545
5.640
5.545
5.623
4,353
+0.22(+4.01%)
Aug 12, 2008
5.443
5.443
5.406
5.406
3,233
-0.03(-0.55%)
Aug 11, 2008
5.375
5.613
5.205
5.436
14,072
+0.30(+5.83%)
Aug 08, 2008
5.273
5.273
5.137
5.137
4,869
-0.11(-2.08%)
Aug 07, 2008
5.341
5.514
5.147
5.245
6,755
-0.07(-1.28%)
Aug 06, 2008
5.279
5.590
5.273
5.314
3,230
+0.04(+0.77%)
Aug 05, 2008
5.218
5.307
5.218
5.273
2,753
-0.18(-3.25%)
Aug 04, 2008
5.109
5.579
5.109
5.450
5,835
-0.20(-3.49%)
Aug 01, 2008
5.647
5.647
5.647
5.647
3,527
+0.17(+3.11%)
Jul 31, 2008
5.341
5.477
5.062
5.477
15,681
+0.00(+0.00%)
Jul 30, 2008
5.545
5.545
5.477
5.477
8,114
-0.04(-0.74%)
Jul 29, 2008
5.518
5.640
5.518
5.518
1,068
-0.13(-2.29%)
Jul 28, 2008
5.647
5.647
5.647
5.647
293
+0.01(+0.12%)
Jul 25, 2008
5.477
5.647
5.477
5.640
1,106
+0.12(+2.22%)
Jul 24, 2008
5.456
5.647
5.382
5.518
6,173
-0.50(-8.36%)
Jul 23, 2008
5.558
6.123
5.558
6.021
22,528
+0.55(+10.07%)
Jul 22, 2008
5.314
5.470
5.307
5.470
13,957
+0.22(+4.15%)
Jul 21, 2008
5.062
5.497
5.062
5.252
23,649
+0.32(+6.48%)
Jul 18, 2008
5.103
5.103
4.933
4.933
13,579
-0.13(-2.55%)
Jul 17, 2008
5.075
5.388
4.919
5.062
47,084
+0.24(+5.08%)
Jul 16, 2008
5.300
5.300
4.769
4.817
14,082
-0.53(-9.92%)
Jul 15, 2008
5.572
5.572
5.103
5.348
4,901
+0.00(+0.00%)
Jul 14, 2008
5.103
5.667
5.091
5.348
28,753
+0.07(+1.29%)
Jul 11, 2008
5.103
5.436
5.103
5.279
4,718
-0.16(-2.88%)
Jul 10, 2008
5.477
5.613
4.933
5.436
10,488
-0.56(-9.41%)
Jul 09, 2008
6.001
6.001
6.001
6.001
0
+0.00(+0.00%)
Jul 08, 2008
5.905
6.082
5.620
6.001
7,866
-0.16(-2.54%)
Jul 07, 2008
6.157
6.157
6.157
6.157
1,300
+0.01(+0.11%)
Jul 04, 2008
6.150
6.150
6.150
6.150
2,470
+0.00(+0.00%)
Jul 03, 2008
6.150
6.150
6.150
6.150
2,470
+0.12(+2.03%)
Jul 02, 2008
6.259
6.259
6.028
6.028
9,609
-0.01(-0.23%)
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
.