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, 2010
8.659
8.831
8.509
8.591
55,493
-0.14(-1.63%)
Sep 29, 2010
8.726
8.764
8.554
8.734
62,446
-0.10(-1.10%)
Sep 28, 2010
8.906
8.906
8.719
8.831
37,947
-0.03(-0.34%)
Sep 27, 2010
9.040
9.040
8.778
8.861
89,561
-0.22(-2.39%)
Sep 24, 2010
8.808
9.093
8.756
9.078
65,677
+0.37(+4.30%)
Sep 23, 2010
8.823
9.018
8.681
8.704
35,726
-0.17(-1.94%)
Sep 22, 2010
9.085
9.093
8.772
8.876
34,368
-0.22(-2.39%)
Sep 21, 2010
9.130
9.168
8.943
9.093
33,414
-0.02(-0.25%)
Sep 20, 2010
8.958
9.138
8.883
9.115
71,422
+0.14(+1.58%)
Sep 17, 2010
8.966
9.018
8.831
8.973
100,088
-0.05(-0.58%)
Sep 15, 2010
9.130
9.160
8.898
9.025
60,437
-0.11(-1.23%)
Sep 14, 2010
9.123
9.168
8.996
9.138
59,207
+0.01(+0.16%)
Sep 13, 2010
8.981
9.153
8.838
9.123
75,078
+0.19(+2.18%)
Sep 10, 2010
8.973
8.973
8.734
8.928
24,633
+0.01(+0.17%)
Sep 09, 2010
8.898
8.973
8.711
8.913
30,388
+0.13(+1.45%)
Sep 08, 2010
8.726
8.808
8.591
8.786
28,985
+0.10(+1.21%)
Sep 07, 2010
8.823
8.876
8.561
8.681
54,560
-0.21(-2.36%)
Sep 03, 2010
8.771
8.906
8.681
8.891
40,424
+0.15(+1.71%)
Sep 02, 2010
8.449
8.756
8.427
8.741
69,586
+0.24(+2.82%)
Sep 01, 2010
8.277
8.517
8.166
8.502
60,707
+0.35(+4.32%)
Aug 31, 2010
8.232
8.337
8.127
8.150
37,641
-0.06(-0.73%)
Aug 30, 2010
8.472
8.472
8.202
8.210
40,939
-0.31(-3.69%)
Aug 27, 2010
8.300
8.554
8.255
8.524
55,831
+0.31(+3.83%)
Aug 26, 2010
8.329
8.404
8.195
8.210
56,229
-0.12(-1.44%)
Aug 25, 2010
8.225
8.389
8.195
8.329
53,997
+0.10(+1.27%)
Aug 24, 2010
8.202
8.362
8.195
8.225
41,688
-0.01(-0.09%)
Aug 23, 2010
8.726
8.749
8.202
8.232
83,780
-0.19(-2.31%)
Aug 20, 2010
8.337
8.457
8.210
8.427
77,258
+0.04(+0.54%)
Aug 19, 2010
8.464
8.561
8.352
8.382
71,077
-0.14(-1.67%)
Aug 18, 2010
8.494
8.599
8.374
8.524
31,978
+0.03(+0.35%)
Aug 17, 2010
8.344
8.569
8.322
8.494
104,663
+0.25(+2.99%)
Aug 16, 2010
8.172
8.494
8.157
8.247
71,975
+0.07(+0.92%)
Aug 13, 2010
8.210
8.292
8.165
8.172
58,586
-0.07(-0.91%)
Aug 12, 2010
8.150
8.270
8.068
8.247
50,893
-0.02(-0.27%)
Aug 11, 2010
8.389
8.419
8.232
8.270
94,648
-0.15(-1.78%)
Aug 10, 2010
8.546
8.606
8.404
8.419
44,517
-0.22(-2.60%)
Aug 09, 2010
8.569
8.666
8.494
8.644
53,670
+0.13(+1.49%)
Aug 06, 2010
8.382
8.532
8.352
8.517
59,921
+0.06(+0.71%)
Aug 05, 2010
8.427
8.509
8.352
8.457
110,991
-0.05(-0.62%)
Aug 04, 2010
8.434
8.539
8.352
8.509
76,690
+0.08(+0.98%)
Aug 03, 2010
8.419
8.599
8.419
8.427
40,894
-0.04(-0.44%)
Aug 02, 2010
8.719
8.748
8.329
8.464
89,657
-0.19(-2.16%)
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%)
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
.