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 (%)
Sep 30, 2009
7.297
7.626
6.956
7.169
962,053
-0.09(-1.24%)
Sep 29, 2009
7.237
7.334
7.057
7.259
200,400
+0.10(+1.46%)
Sep 28, 2009
7.110
7.357
6.997
7.155
152,597
+0.14(+2.03%)
Sep 25, 2009
6.631
7.102
6.631
7.012
98,562
+0.46(+7.09%)
Sep 24, 2009
6.705
6.937
6.548
6.548
165,648
-0.17(-2.56%)
Sep 23, 2009
6.780
6.900
6.668
6.720
110,272
+0.01(+0.11%)
Sep 22, 2009
6.668
6.810
6.601
6.713
210,898
+0.09(+1.36%)
Sep 21, 2009
6.548
6.735
6.548
6.623
128,003
+0.07(+1.14%)
Sep 18, 2009
6.601
6.735
6.548
6.548
147,263
-0.01(-0.23%)
Sep 17, 2009
6.548
6.646
6.286
6.563
416,965
+0.01(+0.23%)
Sep 16, 2009
6.429
6.735
6.361
6.548
953,721
+0.25(+3.92%)
Sep 15, 2009
6.369
6.473
6.039
6.301
57,111
-0.36(-5.39%)
Sep 14, 2009
6.361
6.668
6.361
6.661
36,621
+0.35(+5.58%)
Sep 11, 2009
6.698
6.698
6.204
6.309
12,151
-0.36(-5.39%)
Sep 10, 2009
6.219
6.694
6.114
6.668
63,252
+0.45(+7.22%)
Sep 09, 2009
6.511
6.511
5.763
6.219
38,789
-0.42(-6.31%)
Sep 08, 2009
6.735
6.840
6.511
6.638
22,443
-0.16(-2.42%)
Sep 04, 2009
6.990
6.990
6.548
6.803
39,558
+0.04(+0.55%)
Sep 03, 2009
6.795
6.826
6.563
6.765
11,321
-0.11(-1.63%)
Sep 02, 2009
6.893
6.893
6.735
6.878
2,369
+0.00(+0.00%)
Sep 01, 2009
6.803
7.087
6.533
6.878
26,402
+0.03(+0.44%)
Aug 31, 2009
6.967
6.967
6.571
6.848
84,143
-0.01(-0.11%)
Aug 28, 2009
6.982
7.035
6.795
6.855
7,124
-0.25(-3.58%)
Aug 27, 2009
7.207
7.222
7.012
7.110
11,287
+0.00(+0.00%)
Aug 26, 2009
7.162
7.244
6.945
7.110
14,749
-0.03(-0.42%)
Aug 25, 2009
7.214
7.214
7.042
7.140
17,533
-0.07(-1.04%)
Aug 24, 2009
7.274
7.372
6.885
7.214
41,994
-0.04(-0.62%)
Aug 21, 2009
7.237
7.259
7.065
7.259
35,392
+0.22(+3.08%)
Aug 20, 2009
7.117
7.117
6.900
7.042
14,000
+0.08(+1.18%)
Aug 19, 2009
6.967
7.012
6.863
6.960
13,296
-0.02(-0.32%)
Aug 18, 2009
7.095
7.095
6.810
6.982
16,436
-0.11(-1.58%)
Aug 17, 2009
6.825
7.229
6.825
7.095
13,311
+0.27(+3.95%)
Aug 14, 2009
7.357
7.364
6.795
6.825
11,710
-0.30(-4.20%)
Aug 13, 2009
7.244
7.253
6.810
7.125
15,464
-0.08(-1.14%)
Aug 12, 2009
7.222
7.431
6.818
7.207
21,339
+0.19(+2.67%)
Aug 11, 2009
7.357
7.357
6.848
7.020
28,747
-0.37(-4.96%)
Aug 10, 2009
6.661
7.559
6.661
7.387
54,231
+0.77(+11.65%)
Aug 07, 2009
6.840
7.132
6.556
6.616
23,733
-0.15(-2.21%)
Aug 06, 2009
6.676
7.259
6.581
6.765
18,399
+0.13(+1.92%)
Aug 05, 2009
7.095
7.095
6.541
6.638
21,499
-0.53(-7.41%)
Aug 04, 2009
7.222
7.222
6.848
7.169
16,325
-0.10(-1.34%)
Aug 03, 2009
6.668
7.297
6.668
7.267
37,482
+0.60(+8.98%)
Jul 31, 2009
6.893
6.923
6.668
6.668
23,437
-0.25(-3.57%)
Jul 30, 2009
6.780
6.945
6.668
6.915
26,878
+0.17(+2.55%)
Jul 29, 2009
6.840
6.840
6.623
6.743
8,291
-0.14(-2.07%)
Jul 28, 2009
6.870
6.893
6.698
6.885
27,095
-0.02(-0.33%)
Jul 27, 2009
6.743
6.915
6.563
6.908
11,193
-0.01(-0.11%)
Jul 24, 2009
6.825
6.915
6.653
6.915
15,478
+0.02(+0.33%)
Jul 23, 2009
6.616
6.900
6.616
6.893
40,305
+0.05(+0.77%)
Jul 22, 2009
6.705
6.848
6.705
6.840
14,973
+0.10(+1.56%)
Jul 21, 2009
6.900
6.900
6.563
6.735
23,059
-0.18(-2.60%)
Jul 20, 2009
6.923
6.923
6.773
6.915
27,612
+0.02(+0.33%)
Jul 17, 2009
6.923
6.923
6.735
6.893
11,721
+0.06(+0.88%)
Jul 16, 2009
6.586
6.915
6.436
6.833
77,483
-0.08(-1.19%)
Jul 15, 2009
6.833
6.923
6.174
6.915
26,232
+0.09(+1.32%)
Jul 14, 2009
6.870
6.885
6.369
6.825
17,429
-0.04(-0.65%)
Jul 13, 2009
6.421
7.110
6.256
6.870
44,628
+0.36(+5.52%)
Jul 10, 2009
6.848
6.971
6.365
6.511
10,850
-0.32(-4.71%)
Jul 09, 2009
7.177
7.282
6.758
6.833
35,428
-0.31(-4.40%)
Jul 08, 2009
6.646
7.484
6.354
7.147
62,214
+0.52(+7.91%)
Jul 07, 2009
6.720
7.172
6.548
6.623
23,347
-0.06(-0.90%)
Jul 06, 2009
6.758
7.484
6.563
6.683
43,332
-0.06(-0.89%)
Jul 02, 2009
6.960
7.327
6.691
6.743
25,826
-0.22(-3.12%)
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
.