Home > Quotes > EGBN > Historical Prices

Historical Stock Prices

EGBN 
$24.47
*  
0.12
  negative  
0.49%
Get EGBN Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 24.53 24.72 24.23 24.47 168,000
05/16/2013 24.23 24.62 24.23 24.59 108,225
05/15/2013 24.17 24.46 23.83 24.34 29,340
05/14/2013 23.89 24.25 23.89 24.16 102,058
05/13/2013 23.78 23.91 23.4966 23.82 41,034
05/10/2013 23.8 23.96 23.51 23.69 21,703
05/09/2013 23.68 23.87 23.52 23.7 63,698
05/08/2013 23.39 23.65 23.29 23.64 48,201
05/07/2013 23.25 23.39 23.15 23.38 123,111
05/06/2013 22.98 23.18 22.915 23.15 43,800
05/03/2013 23.07 23.15 22.76 23.04 44,333
05/02/2013 22.74 23.06 22.65 22.76 67,528
05/01/2013 23 23.045 22.56 22.71 182,524
04/30/2013 23.15 23.27 22.96 23.13 67,403
04/29/2013 23.09 23.13 22.96 23.04 58,728
04/26/2013 22.65 23.115 22.34 22.94 79,171
04/25/2013 22.67 22.75 22.53 22.71 79,340
04/24/2013 21.87 22.6 21.87 22.58 122,715
04/23/2013 21.24 21.83 21.24 21.82 79,878
04/22/2013 21.02 22.01 20.69 21 42,934
04/19/2013 21.11 21.25 21.0001 21.13 47,540
04/18/2013 20.92 21.25 20.85 21.18 105,945
04/17/2013 20.94 21.17 20.76 20.92 132,748
04/16/2013 20.28 20.62 20.09 20.53 36,020
04/15/2013 20.9 21.09 19.9401 20.18 67,512
04/12/2013 21.01 21.355 20.93 21.06 34,922
04/11/2013 21.6 21.91 21.14 21.24 27,453
04/10/2013 21 21.61 20.76 21.5 84,886
04/09/2013 21.12 21.24 20.61 20.89 68,396
04/08/2013 21.09 21.0901 20.79 21.06 91,392
04/05/2013 20.83 21.08 20.83 21.03 31,809
04/04/2013 20.76 21.39 20.54 21.21 111,513
04/03/2013 21.18 21.23 20.59 20.71 32,720
04/02/2013 21.48 21.595 20.95 21.09 49,278
04/01/2013 21.89 22.05 21.1 21.34 67,839
03/28/2013 22.04 22.04 21.77 21.89 117,397
03/27/2013 21.94 22.02 21.84 21.95 26,898
03/26/2013 22.22 22.22 21.974 22.06 79,114
03/25/2013 22.08 22.28 21.92 22.19 26,454
03/22/2013 22.32 22.378 21.92 22.03 31,201
03/21/2013 22.47 22.5 22.16 22.18 33,065
03/20/2013 22.33 22.65 22.15 22.55 48,209
03/19/2013 22.16 22.25 21.81 22.15 31,515
03/18/2013 22.29 22.4 22.09 22.17 25,708
03/15/2013 22.68 22.68 22.35 22.57 97,617
03/14/2013 22.37 22.75 21.98 22.63 45,858
03/13/2013 21.8 22.35 21.77 22.31 52,200
03/12/2013 22.03 22.31 21.5647 21.83 46,790
03/11/2013 22.42 22.44 21.4742 22.04 107,628
03/08/2013 22.82 22.82 22.291 22.54 59,810
03/07/2013 22.27 22.72 22.18 22.62 89,146
03/06/2013 22.41 22.4865 21.94 22.34 85,983
03/05/2013 22.31 22.46 22.093 22.36 38,734
03/04/2013 21.66 22.25 21.64 22.2 24,991
03/01/2013 21.48 21.83 21.29 21.64 55,718
02/28/2013 21.91 21.91 21.68 21.7 101,528
02/27/2013 21.8 22.22 21.7 21.97 31,250
02/26/2013 22.06 22.19 21.83 21.87 76,373
02/25/2013 22.18 22.7 21.89 21.91 57,626
02/22/2013 22.15 22.15 21.54 22.06 51,219
02/21/2013 22.48 22.6 21.93 22.05 60,455
02/20/2013 22.64 22.84 22.46 22.5 73,136
02/19/2013 22.74 22.99 22.55 22.67 105,550
02/15/2013 22.85 22.88 22.59 22.7 54,062
02/14/2013 22.5 22.9099 22.5 22.68 34,852
02/13/2013 22.55 22.82 22.374 22.5 52,280
02/12/2013 22.73 22.82 22.5 22.56 19,629
02/11/2013 22.67 22.828 22.56 22.64 27,472
02/08/2013 22.48 22.76 22.48 22.64 60,537
02/07/2013 22.58 22.72 22.49 22.5 44,645
02/06/2013 22.43 23 22.43 22.61 24,897
02/05/2013 22.47 22.57 22.348 22.5 88,823
02/04/2013 22.54 22.57 22.18 22.35 65,676
02/01/2013 22.68 22.95 22.57 22.65 55,566
01/31/2013 22.26 22.78 22.22 22.56 71,061
01/30/2013 22.56 22.59 22.02 22.34 36,683
01/29/2013 22.8 22.848 22.32 22.62 82,412
01/28/2013 22.19 22.91 22.18 22.71 89,556
01/25/2013 21.75 22.398 21.75 22.11 65,310
01/24/2013 21.73 21.765 21.4 21.56 166,765
01/23/2013 21.93 22.19 21.62 21.65 52,319
01/22/2013 21.61 22.42 21.61 22 135,636
01/18/2013 21.32 21.63 20.98 21.54 111,718
01/17/2013 21.53 21.8034 21.26 21.37 51,965
01/16/2013 21.52 21.63 21.25 21.5 52,920
01/15/2013 20.91 21.629 20.75 21.5 84,540
01/14/2013 21.1 21.189 20.72 20.99 56,525
01/11/2013 21.01 21.11 20.25 21.05 218,481
01/10/2013 20.9 21.0676 20.6 20.95 55,362
01/09/2013 20.45 20.92 20.39 20.89 42,026
01/08/2013 20.3 20.86 20.13 20.36 45,551
01/07/2013 20.68 21.25 20.68 20.74 52,822
01/04/2013 20.54 20.962 20.4653 20.81 66,209
01/03/2013 20.43 20.43 20 20.42 51,727
01/02/2013 20.41 20.68 20.13 20.47 99,095
12/31/2012 19.86 20.04 19.85 19.97 58,042
12/28/2012 19.96 20.165 19.7 19.91 33,153
12/27/2012 19.96 20.09 19.67 20.02 18,692
12/26/2012 20.31 20.405 19.9 19.97 34,623
12/24/2012 20.18 20.57 19.99 20.33 15,849
12/21/2012 20.62 20.65 19.69 20.19 156,811
12/20/2012 20.48 20.87 20.3 20.7 77,797
12/19/2012 20.55 20.55 19.98 20.43 106,525
12/18/2012 19.97 20.5 19.81 20.5 84,504
12/17/2012 19.36 19.9 19.3 19.89 47,001
12/14/2012 19.41 19.52 18.8801 19.36 40,056
12/13/2012 19.66 19.89 19.4707 19.5 13,906
12/12/2012 20.05 20.11 19.67 19.81 29,984
12/11/2012 19.97 20.3 19.63 20.1492 66,237
12/10/2012 19.93 20.1 19.53 19.9 51,431
12/07/2012 19.99 20.25 19.78 19.95 60,161
12/06/2012 19.75 19.96 19.27 19.93 27,372
12/05/2012 20 20 19.37 19.76 22,739
12/04/2012 19.69 20 19.25 19.96 51,761
12/03/2012 19.52 19.79 19.3 19.74 36,586
11/30/2012 19.93 19.93 19.3 19.48 74,266
11/29/2012 19.68 19.97 19.5001 19.89 55,316
11/28/2012 19.86 19.89 19.5 19.59 26,429
11/27/2012 20.23 20.39 19.86 19.91 41,866
11/26/2012 20.23 20.575 20.21 20.24 25,526
11/23/2012 19.86 20.54 19.86 20.32 26,656
11/21/2012 20.05 20.2399 19.695 19.81 35,028
11/20/2012 20.11 20.245 19.76 19.9 39,391
11/19/2012 19.3 20.75 19.3 20.2 51,514
11/16/2012 19.24 19.46 19.01 19.13 58,048
11/15/2012 19.6 19.87 19.26 19.32 47,673
11/14/2012 20.28 20.63 19.5 19.57 77,599
11/13/2012 20.39 20.75 20.24 20.31 32,259
11/12/2012 20.34 20.75 20.34 20.52 23,350
11/09/2012 20.47 20.75 20.129 20.36 40,965
11/08/2012 20.61 21 20.43 20.47 33,597
11/07/2012 20.23 21.25 20.1805 20.57 94,840
11/06/2012 20.69 21.25 20.69 21 42,828
11/05/2012 20.68 20.805 20.39 20.65 43,533
11/02/2012 20.8 21 20.49 20.74 81,951
11/01/2012 21 21.5 20.25 20.79 129,708
10/31/2012 19.22 21.5598 19.11 20.86 244,686
10/26/2012 18.46 19.37 18.37 19.02 125,825
10/25/2012 18.25 18.54 18.2 18.5 101,982
10/24/2012 18 18.6 17.93 18.25 280,575
10/23/2012 17.58 18.15 17.55 17.84 247,997
10/22/2012 17.38 17.5 17.37 17.42 11,156
10/19/2012 17.38 17.5 16.95 17.3 44,861
10/18/2012 17.38 17.65 17.35 17.36 34,048
10/17/2012 17.22 17.42 17.11 17.42 17,096
10/16/2012 17.38 17.38 17.15 17.23 17,159
10/15/2012 17.42 17.45 17.3201 17.38 13,074
10/12/2012 17.47 17.51 17.2601 17.34 9,295
10/11/2012 17.5 17.6 17.39 17.5 18,916
10/10/2012 17.39 17.52 17.03 17.36 12,360
10/09/2012 17.34 17.66 17.17 17.3 42,275
10/08/2012 17.11 17.3923 17.11 17.28 16,408
10/05/2012 17.53 17.83 17.25 17.37 42,290
10/04/2012 17.38 17.53 17.15 17.52 47,243
10/03/2012 17.18 17.59 17.18 17.35 21,372
10/02/2012 17.32 17.38 17.1 17.27 22,257
10/01/2012 16.77 17.29 16.77 17.22 68,604
09/28/2012 16.89 16.89 16.64 16.72 149,151
09/27/2012 17.08 17.08 16.863 16.99 29,130
09/26/2012 17.14 17.25 16.98 17.09 23,398
09/25/2012 17.24 17.25 17.12 17.15 95,018
09/24/2012 17.12 17.25 17.1 17.2 26,805
09/21/2012 17.35 17.35 17 17.12 173,483
09/20/2012 17.09 17.21 17 17.16 12,493
09/19/2012 17.25 17.36 17.09 17.12 29,620
09/18/2012 17.24 17.3 17.18 17.29 27,393
09/17/2012 17.34 17.51 17.031 17.3 75,417
09/14/2012 17.5 17.5 17.2 17.44 184,356
09/13/2012 17.45 17.9 17.26 17.5 68,233
09/12/2012 17.65 17.69 17.32 17.54 34,120
09/11/2012 17.25 17.669 17.22 17.55 55,687
09/10/2012 17.15 17.38 17.09 17.28 44,929
09/07/2012 17.33 17.33 17.07 17.15 54,639
09/06/2012 17.15 17.26 17.1 17.2 301,494
09/05/2012 17.15 17.46 17.09 17.15 70,397
09/04/2012 17.07 17.2183 17.05 17.15 36,042
08/31/2012 17.1 17.12 17 17.04 77,115
08/30/2012 17.14 17.24 17 17 16,026
08/29/2012 17.2 17.25 17.1 17.18 37,825
08/28/2012 17.21 17.25 17.05 17.25 134,700
08/27/2012 17.23 17.25 17.1 17.16 10,877
08/24/2012 17.04 17.25 17.03 17.22 11,781
08/23/2012 17.19 17.19 17.01 17.1 12,361
08/22/2012 17.32 17.32 17.04 17.16 26,062
08/21/2012 17.35 17.54 17.3 17.4 26,079
08/20/2012 17.37 17.37 17.19 17.35 21,798
08/17/2012 17.21 17.5 17.21 17.49 49,857
08/16/2012 17.25 17.31 17 17.25 42,594
08/15/2012 17.06 17.25 17.06 17.25 15,657
08/14/2012 17.27 17.35 17.03 17.15 19,448
08/13/2012 17.35 17.51 17.01 17.35 62,135
08/10/2012 17.21 17.76 17.07 17.35 95,758
08/09/2012 17.51 17.51 17.24 17.27 23,242
08/08/2012 17.71 17.71 17.379 17.45 21,055
08/07/2012 17.85 17.855 17.54 17.71 33,240
08/06/2012 17.85 17.97 17.72 17.78 33,761
08/03/2012 17.39 18 17.39 17.88 53,569
08/02/2012 16.91 17.44 16.91 17.29 40,313
08/01/2012 17.79 17.85 16.86 16.95 72,709
07/31/2012 17.76 18.18 17.695 17.75 68,507
07/30/2012 18 18 17.78 17.79 42,027
07/27/2012 17.9 18.13 17.74 18 97,644
07/26/2012 17.35 17.9 17.1901 17.87 54,439
07/25/2012 17.27 17.5 17.04 17.07 62,525
07/24/2012 17.18 17.5 16.933 17.1 229,153
07/23/2012 17.11 17.22 16.91 17.05 45,322
07/20/2012 17.23 17.439 17.17 17.31 36,451
07/19/2012 17.39 17.44 17.24 17.31 23,159
07/18/2012 16.98 17.38 16.98 17.29 29,933
07/17/2012 17.02 17.299 16.81 17.04 25,132
07/16/2012 16.97 17.11 16.66 16.96 12,082
07/13/2012 16.88 17.15 16.88 16.96 22,972
07/12/2012 16.81 17.03 16.58 16.81 22,347
07/11/2012 16.55 17 16.54 16.88 58,575
07/10/2012 16.42 16.78 16.42 16.59 17,953
07/09/2012 16.01 16.57 16.01 16.52 53,686
07/06/2012 15.71 16.36 15.71 16.09 25,077
07/05/2012 16.44 16.49 15.805 15.91 34,244
07/03/2012 16.45 16.45 16.15 16.39 17,710
07/02/2012 15.84 16.45 15.73 16.33 66,996
06/29/2012 15.75 16.11 15.69 15.75 141,965
06/28/2012 15.61 15.72 15.36 15.68 19,280
06/27/2012 15.7 15.94 15.62 15.72 17,412
06/26/2012 15.75 15.82 15.66 15.67 14,351
06/25/2012 15.57 15.8 15.51 15.74 30,312
06/22/2012 15.58 15.77 15.4 15.75 115,277
06/21/2012 15.71 15.782 15.375 15.45 39,367
06/20/2012 15.85 15.88 15.61 15.76 32,214
06/19/2012 15.86 16.02 15.81 15.93 36,083
06/18/2012 15.74 15.96 15.74 15.75 32,543
06/15/2012 15.99 16.08 15.82 15.93 65,801
06/14/2012 15.89 16.15 15.84 16 37,071
06/13/2012 15.86 16.25 15.64 15.9 44,020
06/12/2012 15.67 15.85 15.43 15.84 21,292
06/11/2012 16.1 16.23 15.54 15.54 120,747
06/08/2012 16.03 16.1 15.91 16.04 53,340
06/07/2012 16.24 16.25 16 16.03 60,345
06/06/2012 16.18 16.25 16.01 16.1 60,347
06/05/2012 16.04 16.19 16.01 16.09 35,776
06/04/2012 16.1 16.19 16 16.07 55,718
06/01/2012 15.8 16.1 15.8 15.98 56,847
05/31/2012 16.1 16.15 16 16.04 66,651
05/30/2012 16 16.2 16 16.07 27,350
05/29/2012 16.1 16.2 16 16.08 65,242
05/25/2012 16.1 16.15 16.01 16.02 25,543
05/24/2012 16.06 16.25 16.01 16.09 38,447
05/23/2012 16 16.14 16 16.05 159,158
05/22/2012 16.09 16.29 16 16.02 57,614
05/21/2012 16.11 16.15 16.01 16.07 36,994
05/18/2012 16 16.16 16 16.02 36,238
05/17/2012 16.1 16.18 15.91 16 46,755
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.