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
)
20.03
+0.24 (+1.21%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2010
9.504
9.624
9.430
9.430
95,859
-0.04(-0.40%)
Apr 29, 2010
9.460
9.504
9.430
9.467
56,137
+0.04(+0.40%)
Apr 28, 2010
9.392
9.489
9.392
9.430
9,973
+0.04(+0.48%)
Apr 27, 2010
9.452
9.497
9.216
9.385
50,581
-0.04(-0.48%)
Apr 26, 2010
9.534
9.617
9.302
9.430
55,267
-0.14(-1.49%)
Apr 23, 2010
9.504
9.617
9.295
9.572
42,344
-0.06(-0.62%)
Apr 22, 2010
9.347
9.639
9.302
9.632
40,150
+0.22(+2.31%)
Apr 21, 2010
9.654
9.654
9.326
9.415
32,392
-0.26(-2.71%)
Apr 20, 2010
9.235
9.692
9.235
9.677
58,901
+0.46(+5.04%)
Apr 19, 2010
9.108
9.354
9.108
9.213
50,764
+0.05(+0.57%)
Apr 16, 2010
9.228
9.287
9.108
9.160
27,693
-0.06(-0.65%)
Apr 15, 2010
9.317
9.317
8.913
9.220
27,367
-0.14(-1.52%)
Apr 14, 2010
8.883
9.362
8.846
9.362
43,753
+0.39(+4.34%)
Apr 13, 2010
8.636
9.085
8.277
8.973
78,001
+0.31(+3.54%)
Apr 12, 2010
8.808
8.883
8.651
8.666
26,447
-0.25(-2.85%)
Apr 09, 2010
9.130
9.250
8.868
8.921
27,377
-0.20(-2.21%)
Apr 08, 2010
9.198
9.340
9.003
9.123
26,228
-0.07(-0.81%)
Apr 07, 2010
9.025
9.198
8.883
9.198
28,620
+0.10(+1.15%)
Apr 06, 2010
8.943
9.108
8.943
9.093
21,344
+0.10(+1.08%)
Apr 05, 2010
8.831
9.265
8.816
8.996
31,565
+0.13(+1.43%)
Apr 01, 2010
8.876
8.868
8.868
8.868
16,702
+0.00(+0.00%)
Mar 31, 2010
8.966
9.183
8.741
8.868
69,507
-0.17(-1.90%)
Mar 30, 2010
8.951
9.355
8.921
9.040
16,208
-0.02(-0.25%)
Mar 29, 2010
8.981
9.078
8.719
9.063
39,878
+0.09(+1.00%)
Mar 26, 2010
9.407
9.519
8.868
8.973
132,356
-0.50(-5.29%)
Mar 25, 2010
9.692
9.692
9.430
9.474
23,703
-0.22(-2.24%)
Mar 24, 2010
9.549
9.714
9.549
9.692
52,970
+0.15(+1.57%)
Mar 23, 2010
9.160
9.706
9.011
9.542
37,463
+0.34(+3.74%)
Mar 22, 2010
9.123
9.235
9.018
9.198
37,236
+0.03(+0.33%)
Mar 19, 2010
9.257
9.295
9.045
9.168
87,745
-0.03(-0.33%)
Mar 18, 2010
9.235
9.280
9.063
9.198
47,247
-0.05(-0.57%)
Mar 17, 2010
9.385
9.407
9.033
9.250
49,373
-0.15(-1.59%)
Mar 16, 2010
9.160
9.415
9.011
9.400
50,360
+0.29(+3.20%)
Mar 15, 2010
9.093
9.257
8.849
9.108
151,098
-0.02(-0.25%)
Mar 12, 2010
9.108
9.175
8.913
9.130
33,223
+0.03(+0.33%)
Mar 11, 2010
9.055
9.168
8.846
9.100
39,132
+0.06(+0.66%)
Mar 10, 2010
9.272
9.272
9.018
9.040
22,397
-0.24(-2.58%)
Mar 09, 2010
9.355
9.407
9.033
9.280
103,074
-0.01(-0.08%)
Mar 08, 2010
9.280
9.385
9.115
9.287
50,276
-0.07(-0.80%)
Mar 05, 2010
9.325
9.467
9.078
9.362
87,577
+0.04(+0.40%)
Mar 04, 2010
9.160
9.325
9.145
9.325
9,071
+0.14(+1.55%)
Mar 03, 2010
9.115
9.310
8.913
9.183
32,993
+0.01(+0.08%)
Mar 02, 2010
8.876
9.309
8.816
9.175
54,961
+0.28(+3.11%)
Mar 01, 2010
8.771
8.928
8.719
8.898
31,866
+0.13(+1.54%)
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%)
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
.