Eagle Bancorp, Inc. Historical Stock Prices

EGBN 
$33.68
*  
0.01
0.03%
Get EGBN Alerts
*Delayed - data as of Jul. 31, 2014 9:46 ET  -  Find a broker to begin trading EGBN now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    EGBN Real Time
 
 
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 for next time

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

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
9:46  33.55  33.68  33.55  33.68 2,215
07/30/2014 33.39 33.81 33.3801 33.67 37,598
07/29/2014 33.21 33.45 33.2 33.26 45,449
07/28/2014 33.32 33.32 33 33.16 103,637
07/25/2014 33.24 33.38 33 33.25 92,416
07/24/2014 33.75 33.92 33.57 33.61 89,322
07/23/2014 33.25 33.76 31.81 33.6 109,110
07/22/2014 32.692 33.06 32.5 33 93,328
07/21/2014 32.6 32.6 32.15 32.42 97,692
07/18/2014 32.4 32.695 32.23 32.61 85,059
07/17/2014 32.38 32.55 31.8 32.3 136,275
07/16/2014 32.85 32.85 32.41 32.59 60,907
07/15/2014 32.6 32.8 32.49 32.75 84,516
07/14/2014 32.69 32.91 32.36 32.65 50,974
07/11/2014 32.51 32.51 32.07 32.38 48,314
07/10/2014 32.49 33.05 32.28 32.5 68,955
07/09/2014 33.96 33.96 33.05 33.17 54,743
07/08/2014 34.06 34.2 33.59 33.78 123,991
07/07/2014 34.36 34.36 33.81 34.18 78,788
07/03/2014 34.31 34.65 34.14 34.65 34,005
07/02/2014 34.49 34.696 34 34.3 98,910
07/01/2014 34.13 34.59 34 34.39 156,022
06/30/2014 33.27 34.37 33.27 33.75 244,419
06/27/2014 33.5 33.71 33.32 33.41 509,507
06/26/2014 33.36 33.6 32.95 33.52 41,541
06/25/2014 32.69 33.46 32.59 33.45 78,246
06/24/2014 32.55 33.2 32.33 32.95 156,697
06/23/2014 32.47 32.9 32.2852 32.52 62,512
06/20/2014 32.69 32.82 32.4 32.56 124,916
06/19/2014 32.6 32.62 32.23 32.5 42,504
06/18/2014 32.41 32.6 32.3798 32.5 48,412
06/17/2014 32.26 32.8 32.1 32.47 80,636
06/16/2014 32.02 32.49 31.85 32.4 139,967
06/13/2014 32.55 32.55 32.06 32.16 40,190
06/12/2014 32.37 32.43 32.05 32.33 133,178
06/11/2014 31.94 32.53 31.81 32.29 126,469
06/10/2014 33.5 33.5 31.91 32 108,412
06/09/2014 32.76 33.5 32.76 33.42 87,395
06/06/2014 32.93 33.13 32.39 32.92 121,481
06/05/2014 32.18 33.08 31.7206 32.66 125,537
06/04/2014 32.23 32.44 31.76 31.98 144,855
06/03/2014 32.5 32.6717 32.03 32.28 56,269
06/02/2014 32.19 32.88 32.09 32.75 61,252
05/30/2014 32.6 32.94 31.81 31.97 198,946
05/29/2014 32.44 32.75 32.07 32.49 46,647
05/28/2014 32.67 34.48 32.2318 32.52 46,219
05/27/2014 32.74 33.36 32.44 32.85 77,730
05/23/2014 31.82 32.555 31.48 32.43 88,107
05/22/2014 31.66 32.11 31.06 31.69 37,177
05/21/2014 31.85 31.91 30.221 31.46 50,332
05/20/2014 32.96 33 31.24 31.67 123,763
05/19/2014 32.49 33.31 32.49 33.21 30,228
05/16/2014 32.17 32.81 32.01 32.7 82,649
05/15/2014 32.57 32.73 31.8 32.29 75,657
05/14/2014 33.5 33.5 32.41 32.82 82,299
05/13/2014 33.79 33.89 33.08 33.54 115,787
05/12/2014 34.03 34.56 33.77 33.87 80,084
05/09/2014 33.06 34.03 33.03 33.95 101,900
05/08/2014 32.9 33.67 32.9 33.29 92,911
05/07/2014 31.85 33.16 31.16 33.11 107,341
05/06/2014 32.27 32.45 31 31.24 126,377
05/05/2014 32.44 32.71 31.74 32.52 65,909
05/02/2014 32.91 33.39 32.53 32.78 55,609
05/01/2014 33.23 33.3 32.32 32.95 95,885
04/30/2014 33.14 34.0199 32.58 33.39 63,194
04/29/2014 33.93 34.23 33.14 33.3 48,216
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?