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
)
20.72
+0.02 (+0.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 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%)
Jul 01, 2009
6.653
7.035
6.653
6.960
44,814
+0.40(+6.04%)
Jun 30, 2009
6.923
6.923
6.563
6.563
35,226
-0.34(-4.98%)
Jun 29, 2009
7.312
7.461
6.691
6.908
109,193
-1.38(-16.70%)
Jun 26, 2009
6.167
8.382
5.879
8.292
1,641,839
+2.13(+34.47%)
Jun 25, 2009
6.047
6.174
5.785
6.167
78,906
+0.28(+4.83%)
Jun 24, 2009
5.942
6.054
5.710
5.882
28,842
+0.05(+0.90%)
Jun 23, 2009
5.935
6.002
5.581
5.830
17,996
-0.04(-0.76%)
Jun 22, 2009
6.137
6.137
5.508
5.875
18,022
-0.31(-5.08%)
Jun 19, 2009
5.942
6.189
5.785
6.189
7,946
+0.35(+6.03%)
Jun 18, 2009
6.024
6.024
5.695
5.837
5,160
-0.36(-5.80%)
Jun 17, 2009
5.957
6.197
5.837
6.197
13,682
+0.40(+6.84%)
Jun 16, 2009
6.006
6.006
5.620
5.800
6,145
-0.23(-3.85%)
Jun 15, 2009
5.920
6.137
5.306
6.032
6,628
-0.16(-2.66%)
Jun 12, 2009
6.099
6.197
5.807
6.197
15,752
+0.00(+0.00%)
Jun 11, 2009
6.167
6.197
6.122
6.197
12,178
+0.02(+0.36%)
Jun 10, 2009
6.084
6.182
5.972
6.174
27,363
+0.09(+1.48%)
Jun 09, 2009
5.763
6.129
5.763
6.084
78,470
+0.31(+5.45%)
Jun 08, 2009
5.688
5.957
5.770
5.770
23,097
-0.14(-2.41%)
Jun 05, 2009
5.688
5.912
5.688
5.912
3,720
+0.30(+5.33%)
Jun 04, 2009
5.613
5.763
5.523
5.613
27,135
+0.00(+0.00%)
Jun 03, 2009
5.613
5.628
5.433
5.613
25,981
+0.04(+0.67%)
Jun 02, 2009
5.792
5.935
5.448
5.575
31,248
-0.34(-5.70%)
Jun 01, 2009
5.912
6.047
5.912
5.912
1,094
-0.01(-0.25%)
May 29, 2009
5.982
6.249
5.927
5.927
1,620
-0.19(-3.18%)
May 28, 2009
6.152
6.152
5.995
6.122
534
-0.17(-2.73%)
May 27, 2009
6.399
6.496
6.017
6.294
6,857
-0.20(-3.11%)
May 26, 2009
6.361
6.548
5.995
6.496
9,805
+0.15(+2.36%)
May 22, 2009
6.047
6.683
6.039
6.346
57,724
+0.17(+2.79%)
May 21, 2009
5.987
6.174
5.927
6.174
39,485
+0.04(+0.61%)
May 20, 2009
5.912
6.241
5.905
6.137
48,904
+0.20(+3.40%)
May 19, 2009
5.815
6.286
5.426
5.935
69,476
+0.17(+2.99%)
May 18, 2009
5.950
5.950
5.673
5.763
17,771
-0.19(-3.14%)
May 15, 2009
5.980
5.980
5.852
5.950
2,271
-0.01(-0.25%)
May 14, 2009
5.920
5.965
5.912
5.965
1,603
+0.05(+0.89%)
May 13, 2009
5.426
5.972
5.426
5.912
16,434
+0.08(+1.41%)
May 12, 2009
5.748
5.830
5.718
5.830
3,474
+0.09(+1.56%)
May 11, 2009
5.875
5.875
5.688
5.740
3,206
-0.09(-1.54%)
May 08, 2009
5.800
5.830
5.785
5.830
2,911
+0.21(+3.73%)
May 07, 2009
5.912
5.912
5.620
5.620
9,008
-0.25(-4.33%)
May 06, 2009
5.980
5.980
5.830
5.875
3,146
+0.00(+0.00%)
May 05, 2009
5.665
6.039
5.486
5.875
21,805
+0.40(+7.24%)
May 04, 2009
5.965
6.069
5.388
5.478
12,923
-0.55(-9.07%)
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
.