Historical Stock Prices

EGBN 
$41.91
*  
0.03
0.07%
Get EGBN Alerts
*Delayed - data as of Aug. 28, 2015  -  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 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 41.71 42.3 41.55 41.91 68,770
08/27/2015 41.78 42.21 40.91 41.94 163,677
08/26/2015 41.4 41.75 40.71 41.48 183,190
08/25/2015 42.13 42.3 40.42 40.51 182,615
08/24/2015 40.24 42.73 39.28 40.93 174,382
08/21/2015 42.27 43.42 41.68 42.84 103,083
08/20/2015 43.97 44.38 43.115 43.13 88,959
08/19/2015 44.61 44.87 44.13 44.38 51,634
08/18/2015 45.1 45.36 44.79 44.84 94,236
08/17/2015 44.46 45.12 44.36 45.06 201,854
08/14/2015 43.73 44.59 43.67 44.5 136,596
08/13/2015 43.39 44.07 43.19 43.9 151,465
08/12/2015 44.25 44.25 42.9 43.43 91,032
08/11/2015 44.56 44.7 44.28 44.53 70,571
08/10/2015 44.77 44.95 44.29 44.9 125,170
08/07/2015 44.27 44.44 43.71 44.15 56,495
08/06/2015 45 45.6356 44.23 44.46 80,988
08/05/2015 45.06 45.275 44.54 44.87 86,321
08/04/2015 45 45.61 44.8 44.9 129,703
08/03/2015 44.56 44.96 44.2601 44.92 131,249
07/31/2015 45 45 44.24 44.4 134,134
07/30/2015 44 45.305 44 44.86 161,133
07/29/2015 44.54 44.72 44.21 44.23 91,412
07/28/2015 45.64 45.64 44.51 44.58 93,655
07/27/2015 44.71 45.71 44.71 45.45 93,269
07/24/2015 45.57 45.79 44.6 45.47 178,899
07/23/2015 47 47 44.82 45.41 141,805
07/22/2015 45.89 46.3299 45.841 46 77,817
07/21/2015 46.25 46.6925 45.79 45.97 91,405
07/20/2015 46.38 46.92 46.16 46.55 100,604
07/17/2015 46.53 46.61 45.61 46.25 70,871
07/16/2015 46.47 47.03 46.27 46.43 80,721
07/15/2015 46.11 46.41 45.98 46.26 69,856
07/14/2015 45.7 46.06 45.44 45.99 85,055
07/13/2015 45.3 45.92 44.9501 45.7 103,106
07/10/2015 45 45.48 44.88 44.97 180,802
07/09/2015 44.38 44.67 43.72 44.57 61,216
07/08/2015 43.41 44.1 43.33 43.89 111,299
07/07/2015 44.68 44.84 43.76 44.24 83,471
07/06/2015 43.93 44.79 43.93 44.74 87,478
07/02/2015 44.93 44.93 44.19 44.34 105,310
07/01/2015 44.39 44.92 44.25 44.84 93,516
06/30/2015 44.07 44.31 43.65 43.96 120,396
06/29/2015 44.42 44.745 43.66 43.79 156,018
06/26/2015 44.55 45.28 44.55 44.91 409,165
06/25/2015 44.75 45.46 44.7 45.17 112,273
06/24/2015 44.83 45.2399 44.6152 44.87 126,676
06/23/2015 44.98 45.09 44.73 44.97 132,666
06/22/2015 44.79 45.05 44.56 44.81 135,969
06/19/2015 44.05 44.37 43.81 44.23 252,407
06/18/2015 43.46 44.1 43.24 43.81 149,392
06/17/2015 43.54 43.59 43.165 43.3 131,156
06/16/2015 42.99 43.47 42.91 43.35 108,923
06/15/2015 42.87 43.14 42.595 42.97 145,801
06/12/2015 43.16 43.21 42.71 43.04 116,153
06/11/2015 43.4 43.4 42.91 43.11 95,865
06/10/2015 42.98 43.44 42.31 43.18 104,906
06/09/2015 42.01 42.77 41.85 42.56 106,488
06/08/2015 41.78 42.26 41.646 42.24 166,943
06/05/2015 40.92 42.03 40.44 41.9 116,264
06/04/2015 41.01 41.3799 40.53 40.89 124,113
06/03/2015 40.22 41.35 39.96 41.3 114,686
06/02/2015 39.51 40.41 39.1557 40.21 186,093
06/01/2015 40.08 40.08 39.5 39.75 64,132
05/29/2015 40.26 40.26 39.51 39.79 76,475
05/28/2015 40.99 40.99 40.21 40.34 85,729
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?