Eagle Bancorp, Inc. Historical Stock Prices

EGBN 
$35.82
*  
0.14
0.39%
Get EGBN Alerts
*Delayed - data as of Dec. 22, 2014  -  Find a broker to begin trading EGBN now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  35.61  36  35.55  35.82 64,398
12/19/2014 36.4 36.6 35.59 35.68 468,714
12/18/2014 36.29 36.7 36.06 36.5 102,066
12/17/2014 35.03 36.227 34.846 35.74 159,798
12/16/2014 34.78 35.66 34.68 34.98 71,380
12/15/2014 34.45 35.02 33.96 34.74 69,330
12/12/2014 34.59 34.9771 34.14 34.19 66,238
12/11/2014 35.29 35.75 35 35.07 62,100
12/10/2014 35.93 36.12 35.01 35.08 55,002
12/09/2014 35.11 36.23 34.66 36.12 82,351
12/08/2014 35.7 36.4 35.1001 35.54 74,537
12/05/2014 35.01 36.21 35.01 35.9 59,271
12/04/2014 34.8 35.25 34.7 35.01 52,190
12/03/2014 34.7 35 34.64 34.93 55,326
12/02/2014 34.1 34.97 34.1 34.58 104,733
12/01/2014 34.29 34.572 33.94 33.99 64,699
11/28/2014 34.92 35.676 34.18 34.32 26,864
11/26/2014 35.24 35.24 34.92 35.03 38,136
11/25/2014 35 35.1 34.65 35.07 68,070
11/24/2014 34.84 35.045 34.78 35.02 60,227
11/21/2014 35.19 35.82 34.45 34.86 118,996
11/20/2014 34.15 34.85 34.01 34.78 78,492
11/19/2014 34.62 34.63 33.79 34.37 59,754
11/18/2014 34.71 34.94 34.2501 34.72 62,701
11/17/2014 34.59 34.81 34.45 34.6 106,217
11/14/2014 35.2 35.27 34.5 34.74 62,463
11/13/2014 36 36 34.94 35.12 60,343
11/12/2014 35.4 36.06 35.3 35.94 103,693
11/11/2014 35.34 35.62 34.94 35.4 120,611
11/10/2014 34.98 35.23 34.83 35.17 64,148
11/07/2014 35.1 35.22 34.71 34.81 61,582
11/06/2014 35.7 35.92 35.2 35.22 70,869
11/05/2014 35.78 35.9325 35.13 35.74 45,377
11/04/2014 35.48 35.67 35.23 35.54 31,656
11/03/2014 35.92 36.24 35.47 35.71 84,614
10/31/2014 36.18 36.18 35.38 35.93 65,705
10/30/2014 35.17 35.67 34.73 35.34 76,239
10/29/2014 35.25 35.41 34.35 35.18 73,357
10/28/2014 34.08 35.13 34.08 35.11 105,003
10/27/2014 33.61 33.92 33.355 33.87 81,876
10/24/2014 33.07 34.03 32.8 33.73 235,460
10/23/2014 32.89 33.32 32.47 33.11 121,956
10/22/2014 33.42 33.505 32.58 32.68 113,066
10/21/2014 32.93 33.55 32.63 33.41 135,143
10/20/2014 32.46 32.79 32.369 32.74 107,963
10/17/2014 32.8 33.03 32.48 32.6 112,504
10/16/2014 31.39 32.65 31.26 32.355 168,720
10/15/2014 31.5 31.93 30.94 31.54 86,074
10/14/2014 31.78 32.68 31.7 31.93 88,775
10/13/2014 31.38 32.4 31.38 31.73 68,029
10/10/2014 31.55 31.93 31.33 31.43 121,143
10/09/2014 32.59 32.59 31.64 31.76 106,515
10/08/2014 32.15 32.71 31.83 32.62 151,414
10/07/2014 32.26 32.65 32.17 32.27 131,029
10/06/2014 32.91 33.0449 32.5 32.57 50,558
10/03/2014 32.96 33.24 32.8 32.85 41,790
10/02/2014 32.1 33.04 32.1 32.61 42,073
10/01/2014 31.88 32.85 31.83 32.19 84,489
09/30/2014 32.42 32.59 31.79 31.82 100,277
09/29/2014 31.81 32.92 31.81 32.47 47,494
09/26/2014 32.01 32.53 31.86 32.26 64,009
09/25/2014 32.37 32.37 31.61 31.98 59,315
09/24/2014 32.58 32.75 32.24 32.52 44,006
09/23/2014 32.46 32.89 32.23 32.4 51,755
09/22/2014 32.47 32.76 32.26 32.61 51,104
09/19/2014 33.33 33.48 32.1855 32.8 94,139
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?