Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	27.73	27.99	26.43	27.20	202,013	-0.95(-3.37%)
May 28, 2020	30.56	30.56	27.89	28.15	185,884	-1.63(-5.48%)
May 27, 2020	28.94	29.91	28.38	29.78	173,565	+2.09(+7.56%)
May 26, 2020	27.51	27.92	26.41	27.69	166,257	+1.56(+5.98%)
May 22, 2020	26.04	26.21	25.59	26.12	102,077	+0.17(+0.65%)
May 21, 2020	26.74	26.94	25.85	25.96	157,077	-0.45(-1.72%)
May 20, 2020	24.93	26.44	24.93	26.41	230,065	+2.11(+8.68%)
May 19, 2020	26.13	26.34	24.28	24.30	147,223	-2.18(-8.22%)
May 18, 2020	24.96	26.71	24.96	26.48	152,841	+2.77(+11.70%)
May 15, 2020	23.59	24.01	23.30	23.70	139,077	-0.07(-0.28%)
May 14, 2020	22.88	24.03	22.07	23.77	181,810	+0.17(+0.71%)
May 13, 2020	24.15	24.27	22.95	23.60	163,819	-0.99(-4.03%)
May 12, 2020	26.74	26.98	24.54	24.59	170,811	-2.06(-7.73%)
May 11, 2020	27.68	27.68	26.38	26.65	138,217	-1.31(-4.69%)
May 08, 2020	27.06	28.19	26.99	27.96	158,827	+1.69(+6.43%)
May 07, 2020	26.61	27.37	26.01	26.28	194,019	-0.09(-0.35%)
May 06, 2020	27.33	27.69	25.89	26.37	219,501	-0.90(-3.30%)
May 05, 2020	28.47	29.26	27.14	27.27	169,708	-0.73(-2.61%)
May 04, 2020	27.41	28.20	26.90	28.00	185,774	+0.14(+0.51%)

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.