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: 1 Year, From 28-AUG-2014 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
05/27/2015 40.5 40.86 40.04 40.72 98,276
05/26/2015 40.29 40.43 39.98 40.33 90,304
05/22/2015 40.38 40.65 40.2651 40.57 181,893
05/21/2015 39.87 40.52 39.742 40.5 175,027
05/20/2015 39.67 40.01 39.53 40.01 143,134
05/19/2015 39.45 39.77 39.15 39.66 132,017
05/18/2015 38.86 39.74 38.678 39.29 235,628
05/15/2015 38.91 39.04 38.58 38.86 167,773
05/14/2015 38.73 39.11 38.54 39.09 174,071
05/13/2015 37.93 38.72 37.62 38.69 158,504
05/12/2015 37.61 37.95 37.33 37.93 57,260
05/11/2015 37.31 37.99 37.22 37.89 68,657
05/08/2015 37.56 37.56 37.1 37.24 56,590
05/07/2015 37.12 37.35 36.69 37.2 77,707
05/06/2015 36.94 37.22 36.61 37.09 110,451
05/05/2015 36.88 37.21 36.53 36.92 96,068
05/04/2015 36.75 37.27 36.58 37.11 82,028
05/01/2015 36.89 37.05 36.55 36.77 66,252
04/30/2015 37.5 37.58 36.79 36.86 120,206
04/29/2015 37.59 37.74 37.19 37.66 79,089
04/28/2015 37.33 37.75 37.125 37.74 99,380
04/27/2015 37.95 38.3599 37.18 37.28 89,244
04/24/2015 37.31 37.92 37.04 37.92 148,055
04/23/2015 38 38 36.52 37.12 88,784
04/22/2015 37.16 37.29 35.51 37.15 72,798
04/21/2015 37.13 37.5 37 37.28 58,218
04/20/2015 36.69 37.56 36.69 37.13 100,946
04/17/2015 37.5 37.6356 36.62 36.81 110,981
04/16/2015 37.41 37.94 37.36 37.8 101,532
04/15/2015 37.36 37.69 37 37.6 217,794
04/14/2015 37.41 37.48 36.87 37.18 139,844
04/13/2015 37.03 37.6 37 37.39 137,947
04/10/2015 37.2 37.348 37.01 37.12 77,026
04/09/2015 37.4 37.93 37 37.2 90,200
04/08/2015 37.35 37.7399 37.35 37.5 113,890
04/07/2015 37.74 37.984 37.44 37.48 65,649
04/06/2015 37.5 38.05 37.5 37.69 81,793
04/02/2015 38.07 38.25 37.68 37.81 95,282
04/01/2015 38.41 38.748 37.6 37.95 108,667
03/31/2015 38.26 38.61 38.18 38.4 369,394
03/30/2015 38.41 38.98 38.2139 38.6 97,112
03/27/2015 38.46 38.732 37.99 38.22 109,750
03/26/2015 37.96 38.66 37.905 38.43 174,237
03/25/2015 38.34 38.73 37.78 37.89 162,120
03/24/2015 38.54 38.768 38.32 38.39 180,475
03/23/2015 37.97 38.68 37.93 38.44 247,410
03/20/2015 37.82 38.09 37.45 37.99 292,336
03/19/2015 37.3 37.655 37.25 37.55 114,560
03/18/2015 37.77 37.98 37.38 37.52 262,238
03/17/2015 37.63 37.95 37.53 37.77 256,546
03/16/2015 37.47 38.065 37.45 37.63 131,252
03/13/2015 37.71 37.974 37.13 37.28 320,461
03/12/2015 36.94 37.78 36.6 37.7 142,909
03/11/2015 36.46 37.359 36.17 36.57 101,688
03/10/2015 36.18 36.5 36.11 36.33 133,801
03/09/2015 36.47 36.7425 36.32 36.61 123,857
03/06/2015 35.98 36.95 35.98 36.3 218,792
03/05/2015 35.8 36.52 35.65 36.26 603,775
03/04/2015 35.42 35.62 35.18 35.57 50,215
03/03/2015 36.58 36.77 35.32 35.65 131,335
03/02/2015 36.48 37.5 36.48 36.79 163,865
02/27/2015 36.7 37.16 36.5 37.15 356,578
02/26/2015 36.29 36.93 36.09 36.8 47,282
02/25/2015 36.33 36.51 36.135 36.41 33,120
02/24/2015 36.23 36.59 35.8 36.32 77,237
02/23/2015 36.21 36.37 35.88 36.28 59,576
02/20/2015 35.96 36.37 35.385 36.37 59,299
02/19/2015 35.9 36.41 35.46 35.895 59,199
02/18/2015 36.2 36.54 35.81 35.95 63,876
02/17/2015 36.59 36.59 36.18 36.34 41,886
02/13/2015 36.76 36.77 36.15 36.43 83,395
02/12/2015 36.48 36.81 36.3 36.74 137,241
02/11/2015 36.05 37.55 35.88 36.25 62,428
02/10/2015 36.15 36.19 35.89 36.14 127,412
02/09/2015 35.61 36.19 34.99 36.01 238,811
02/06/2015 35.25 35.9 35.2 35.68 125,692
02/05/2015 35 35.2 34.8 35.13 79,834
02/04/2015 35.04 35.25 34.72 34.79 49,123
02/03/2015 34.95 35.45 34.94 35.14 90,547
02/02/2015 34.27 34.89 34 34.85 89,767
01/30/2015 34.32 34.82 34.08 34.2 90,142
01/29/2015 33.7 34.78 33.62 34.67 208,917
01/28/2015 33.7 33.8 33.54 33.65 174,915
01/27/2015 33.33 33.93 33.23 33.61 191,431
01/26/2015 33.62 33.84 33.12 33.68 117,043
01/23/2015 33.75 34.709 33.425 33.52 95,968
01/22/2015 33 33.96 32.61 33.74 136,537
01/21/2015 32.56 32.9599 32.4 32.72 74,731
01/20/2015 32.75 33.11 32.21 32.66 42,411
01/16/2015 32.12 32.79 32.12 32.67 104,894
01/15/2015 32.27 32.37 31.78 32.26 125,867
01/14/2015 32.67 32.95 32.23 32.32 65,366
01/13/2015 33.13 33.44 32.52 32.99 59,788
01/12/2015 33.23 33.39 32.6101 32.79 58,516
01/09/2015 34.11 34.11 33.24 33.31 30,148
01/08/2015 33.91 34.4 33.74 34.18 42,068
01/07/2015 33.49 33.73 33.09 33.61 59,735
01/06/2015 34.03 34.5 33.02 33.16 113,731
01/05/2015 34.74 34.9 34.27 34.29 66,832
01/02/2015 35.8 35.8 34.34 34.86 55,548
12/31/2014 35.95 36.02 35.49 35.52 57,582
12/30/2014 35.78 35.9965 35.72 35.95 38,044
12/29/2014 36.03 36.06 35.65 35.75 66,012
12/26/2014 35.83 36.03 35.73 36 27,677
12/24/2014 35.92 36.04 35.44 35.96 20,403
12/23/2014 36 36.05 35.5 35.84 74,451
12/22/2014 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
09/18/2014 33.07 33.5 33.01 33.27 21,283
09/17/2014 33.21 33.32 32.68 33.04 21,051
09/16/2014 33 33.5599 32.89 33.29 38,303
09/15/2014 33.55 33.63 32.95 33.16 53,918
09/12/2014 34.09 34.635 33.31 33.56 45,159
09/11/2014 33.3 34.2 33.104 34.13 35,786
09/10/2014 33 33.765 32.791 33.56 30,822
09/09/2014 33.53 33.53 32.94 33.09 28,903
09/08/2014 33.97 34.19 33.49 33.66 27,083
09/05/2014 33.5 34.05 33.47 34.01 24,495
09/04/2014 33.99 34.2 33.54 33.63 18,570
09/03/2014 34.18 34.44 33.74 33.81 31,151
09/02/2014 33.77 34.24 33.38 34.11 84,337
08/29/2014 33.71 35.13 33.42 33.53 75,722
08/28/2014 34.03 34.21 33.299 33.71 59,458
*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?