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 (%)
Feb 26, 2010
8.696
8.808
8.502
8.764
32,463
-0.14(-1.60%)
Feb 25, 2010
8.801
8.951
8.576
8.906
68,580
-0.01(-0.08%)
Feb 24, 2010
8.681
8.913
8.450
8.913
29,770
+0.21(+2.41%)
Feb 23, 2010
8.397
8.764
8.352
8.704
41,835
+0.28(+3.38%)
Feb 22, 2010
8.344
8.419
8.315
8.419
25,756
+0.09(+1.08%)
Feb 19, 2010
8.322
8.352
8.172
8.329
33,474
+0.01(+0.18%)
Feb 18, 2010
8.270
8.315
8.213
8.315
11,039
+0.04(+0.54%)
Feb 17, 2010
8.270
8.285
8.195
8.270
36,955
+0.00(+0.00%)
Feb 16, 2010
8.270
8.270
7.959
8.270
34,972
+0.00(+0.00%)
Feb 12, 2010
8.082
8.270
8.270
8.270
39,284
+0.10(+1.28%)
Feb 11, 2010
7.806
8.172
7.806
8.165
42,706
+0.34(+4.30%)
Feb 10, 2010
7.858
7.933
7.798
7.828
20,371
-0.07(-0.85%)
Feb 09, 2010
7.888
8.090
7.671
7.895
53,209
+0.05(+0.67%)
Feb 08, 2010
8.000
8.000
7.791
7.843
16,219
-0.25(-3.05%)
Feb 05, 2010
8.023
8.090
7.791
8.090
83,686
+0.10(+1.22%)
Feb 04, 2010
7.843
8.270
7.701
7.993
96,279
+0.12(+1.52%)
Feb 03, 2010
8.180
8.217
7.843
7.873
41,377
-0.34(-4.10%)
Feb 02, 2010
8.262
8.270
8.172
8.210
55,259
-0.07(-0.90%)
Feb 01, 2010
8.202
8.419
8.172
8.285
114,709
-0.13(-1.60%)
Jan 29, 2010
8.255
8.419
8.232
8.419
76,040
+0.19(+2.27%)
Jan 28, 2010
8.045
8.382
7.940
8.232
97,312
+0.37(+4.76%)
Jan 27, 2010
7.633
7.925
7.619
7.858
32,078
+0.22(+2.94%)
Jan 26, 2010
7.678
7.791
7.619
7.633
22,976
-0.07(-0.97%)
Jan 25, 2010
7.843
7.847
7.619
7.708
18,956
-0.08(-1.06%)
Jan 22, 2010
7.776
7.963
7.686
7.791
68,346
+0.01(+0.10%)
Jan 21, 2010
7.633
7.858
7.633
7.783
54,008
+0.07(+0.97%)
Jan 20, 2010
7.738
7.791
7.656
7.708
30,326
-0.07(-0.96%)
Jan 19, 2010
7.619
7.798
7.484
7.783
77,747
+0.15(+1.96%)
Jan 15, 2010
7.761
7.633
7.633
7.633
111,707
-0.09(-1.16%)
Jan 14, 2010
7.581
7.813
7.581
7.723
91,402
+0.16(+2.08%)
Jan 13, 2010
7.499
7.671
7.499
7.566
20,647
+0.15(+2.02%)
Jan 12, 2010
7.461
7.521
7.409
7.416
33,969
-0.08(-1.10%)
Jan 11, 2010
7.738
7.776
7.476
7.499
19,912
-0.21(-2.72%)
Jan 08, 2010
7.746
7.768
7.619
7.708
28,565
+0.07(+0.98%)
Jan 07, 2010
7.544
7.701
7.529
7.633
19,015
+0.11(+1.49%)
Jan 06, 2010
7.701
7.880
7.446
7.521
47,300
-0.16(-2.05%)
Jan 05, 2010
7.671
7.783
7.671
7.678
75,245
-0.09(-1.16%)
Jan 04, 2010
7.821
7.828
7.682
7.768
87,570
-0.07(-0.86%)
Dec 31, 2009
7.596
7.836
7.836
7.836
60,263
+0.05(+0.67%)
Dec 30, 2009
7.708
7.821
7.409
7.783
73,258
+0.06(+0.78%)
Dec 29, 2009
7.514
7.783
7.514
7.723
50,371
-0.01(-0.10%)
Dec 28, 2009
7.678
7.813
7.671
7.731
22,974
+0.02(+0.29%)
Dec 24, 2009
7.656
7.753
7.656
7.708
16,631
+0.04(+0.49%)
Dec 23, 2009
7.686
7.791
7.663
7.671
29,474
-0.03(-0.39%)
Dec 22, 2009
7.783
7.783
7.446
7.701
45,239
-0.09(-1.15%)
Dec 21, 2009
7.813
7.830
7.768
7.791
46,479
-0.03(-0.38%)
Dec 18, 2009
7.895
7.895
7.768
7.821
189,813
+0.04(+0.48%)
Dec 17, 2009
7.895
8.075
7.783
7.783
137,006
-0.10(-1.23%)
Dec 16, 2009
7.858
8.045
7.813
7.880
141,051
+0.06(+0.77%)
Dec 15, 2009
8.060
8.060
7.783
7.821
94,382
-0.20(-2.52%)
Dec 14, 2009
7.970
8.075
7.768
8.023
34,249
+0.05(+0.66%)
Dec 11, 2009
7.895
8.112
7.806
7.970
162,549
+0.10(+1.33%)
Dec 10, 2009
8.157
8.232
7.858
7.865
81,051
-0.26(-3.22%)
Dec 09, 2009
8.008
8.195
7.783
8.127
77,142
+0.27(+3.43%)
Dec 08, 2009
8.023
8.150
7.828
7.858
44,039
-0.20(-2.51%)
Dec 07, 2009
8.008
8.060
7.828
8.060
28,240
+0.07(+0.94%)
Dec 04, 2009
7.918
8.023
7.783
7.985
136,807
+0.15(+1.91%)
Dec 03, 2009
7.738
7.933
7.708
7.836
79,936
+0.13(+1.65%)
Dec 02, 2009
7.693
8.202
7.596
7.708
158,692
-0.01(-0.10%)
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
.