Historical Stock Prices

EGBN 
$36.14
*  
0.06
 negative 
0.17%
Get EGBN Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 36.13 36.48 35.789 36.14 46,726
04/16/2014 35.61 36.325 35.5 36.2 86,944
04/15/2014 35.33 35.83 34.71 35.29 44,656
04/14/2014 35 35.73 34.78 35.27 64,171
04/11/2014 34.21 35.11 34.01 34.6 67,927
04/10/2014 35.5 35.5 34.4 34.55 68,033
04/09/2014 35.72 35.72 35.226 35.56 66,762
04/08/2014 35.156 36.0899 34.87 35.71 58,411
04/07/2014 35.23 36.6642 35.02 35.38 61,226
04/04/2014 36.35 36.46 35.041 35.23 67,842
04/03/2014 36.67 36.7 36.1 36.22 36,294
04/02/2014 36.65 36.99 36.45 36.67 71,494
04/01/2014 36.25 36.75 36.21 36.68 91,273
03/31/2014 35.85 36.3325 35.7 36.1 99,806
03/28/2014 35.61 36.15 35.43 35.58 160,077
03/27/2014 36 36 35.45 35.65 66,912
03/26/2014 36.44 36.44 35.975 35.98 87,939
03/25/2014 36 36.788 35.72 36.29 130,140
03/24/2014 36.35 36.4 35.81 35.85 71,874
03/21/2014 36.59 36.82 35.588 36.32 102,483
03/20/2014 36.52 37 36.31 36.47 73,766
03/19/2014 36.6 36.6 36.17 36.54 37,529
03/18/2014 36.47 36.67 36.37 36.6 76,291
03/17/2014 35.89 36.55 35.82 36.46 55,888
03/14/2014 35.86 36.11 35.43 35.69 58,340
03/13/2014 36.45 36.539 35.665 36.07 60,797
03/12/2014 35.92 36.3 35.74 36.25 115,739
03/11/2014 36.53 36.53 35.62 36.05 88,533
03/10/2014 36.36 36.89 36.14 36.55 110,488
03/07/2014 36.55 36.6 36.11 36.49 63,555
03/06/2014 36.15 36.89 36.14 36.41 155,872
03/05/2014 35.43 36.2895 34.91 36.07 105,346
03/04/2014 33.95 35.94 33.95 35.57 130,645
03/03/2014 34 34.08 33.38 33.55 53,140
02/28/2014 34.37 34.91 34.04 34.26 64,031
02/27/2014 33.77 34.4 33.71 34.24 32,891
02/26/2014 33.79 34.39 33.36 33.93 48,452
02/25/2014 33.59 33.96 33.45 33.68 48,025
02/24/2014 33.25 33.54 32.96 33.5 113,587
02/21/2014 33 33.67 32.97 33.25 66,932
02/20/2014 32.99 33.295 32.64 33 99,721
02/19/2014 33.25 33.31 32.81 32.88 72,271
02/18/2014 33.2 33.86 33.025 33.47 80,396
02/14/2014 33.13 33.47 32.768 33.22 51,552
02/13/2014 32.39 33.35 32.224 33.07 70,209
02/12/2014 32.29 32.73 31.712 32.39 100,423
02/11/2014 32.15 32.86 31.925 32.29 80,082
02/10/2014 32.8 33.035 31.69 32.21 85,914
02/07/2014 32.95 33.04 32.44 32.69 71,268
02/06/2014 32.81 32.92 32.5 32.78 88,534
02/05/2014 31.66 32.9 31.66 32.7 132,792
02/04/2014 32.3 32.56 31.2349 32.5 166,934
02/03/2014 33.35 33.455 32.03 32.25 201,134
01/31/2014 33.2 33.65 33.156 33.25 93,200
01/30/2014 33.76 34.01 33.46 33.77 126,987
01/29/2014 33.87 34.233 33.15 33.55 79,802
01/28/2014 33.11 34.25 32.99 34 121,063
01/27/2014 33.38 34.1604 32.94 33.14 91,726
01/24/2014 32.42 33.67 32.34 33.3 142,180
01/23/2014 31.13 32.7 31.13 32.5 235,676
01/22/2014 30.47 31 30.29 31 135,284
01/21/2014 30.61 30.85 30.38 30.49 62,080
01/17/2014 30.33 30.46 30.265 30.38 58,465
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 your brokers before you trade


Want to trade FX?