Historical Stock Prices

EGBN 
$33.5
*  
0.21
0.62%
Get EGBN Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

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

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
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
08/27/2014 34.31 34.31 33.841 34.11 30,077
08/26/2014 34.4 34.67 34.006 34.35 57,784
08/25/2014 34.46 34.73 33.911 34.4 43,687
08/22/2014 34.23 34.44 33.98 34.2 43,789
08/21/2014 34.15 34.41 33.409 34.23 39,144
08/20/2014 34.02 34.36 33.63 34.13 33,719
08/19/2014 34.18 34.39 34.11 34.14 32,939
08/18/2014 34.16 35.48 33.96 34.37 42,262
08/15/2014 34.75 34.792 33.62 33.81 117,653
08/14/2014 34.18 34.58 34.18 34.4 73,413
08/13/2014 33.87 34.42 33.87 34.22 41,834
08/12/2014 33.86 34.01 33.5207 33.86 51,400
08/11/2014 33.82 34.22 33.49 34.11 74,668
08/08/2014 33.4 33.87 33.36 33.7 49,883
08/07/2014 33.56 33.69 32.96 33.4 82,347
08/06/2014 32.9 33.82 32.9 33.555 41,996
08/05/2014 32.86 33.36 32.85 33.11 60,597
08/04/2014 32.87 33.07 32.59 32.99 60,687
08/01/2014 33.39 33.65 32.55 32.71 92,968
07/31/2014 33.55 33.81 33.18 33.31 74,498
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
04/28/2014 34.01 34.11 33.01 33.65 63,514
04/25/2014 35.79 35.79 33.99 33.99 85,403
04/24/2014 36.6 36.6 35.7 35.82 42,462
04/23/2014 36.49 36.67 36.01 36.26 51,174
04/22/2014 36.5 36.7 36.07 36.57 48,916
04/21/2014 36.15 36.647 35.88 36.37 112,349
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
01/16/2014 30.57 30.7 30.31 30.46 70,072
01/15/2014 30.5 30.83 30.5 30.64 45,552
01/14/2014 30.02 30.4 29.97 30.33 41,900
01/13/2014 29.6 30.03 29.551 29.97 104,213
01/10/2014 29.93 30.01 29.2401 29.59 97,884
01/09/2014 29.96 30.34 29.55 29.85 52,810
01/08/2014 30.36 31.135 29.585 29.95 76,910
01/07/2014 30.62 31.2299 30.3604 30.48 58,622
01/06/2014 30.39 31.1 30.0728 30.61 88,157
01/03/2014 30.99 31.03 30.12 30.21 64,049
01/02/2014 30.45 31.0999 30.065 30.97 76,974
12/31/2013 30.7 31.05 30.54 30.63 76,550
12/30/2013 30.77 30.91 30.28 30.74 42,865
12/27/2013 30.99 31.12 30.55 30.89 38,570
12/26/2013 30.67 31.31 30.53 31 56,221
12/24/2013 30.9 31.435 30.5 30.62 62,751
12/23/2013 30.75 31.2 30.05 30.95 60,663
12/20/2013 30.23 30.98 29.98 30.75 177,225
12/19/2013 30.16 30.16 29.85 30.09 42,352
12/18/2013 30.2 30.25 29.35 30.1 141,761
12/17/2013 30.1 30.22 29.95 30.12 83,305
12/16/2013 30.26 30.5771 29.95 30.2 96,908
12/13/2013 31.12 31.38 30.22 30.62 92,017
12/12/2013 31.55 31.67 30.797 31.15 58,009
12/11/2013 31.88 32.25 31.15 31.43 80,772
12/10/2013 32.4 32.73 31.7 31.74 67,957
12/09/2013 32.46 32.74 32.2 32.35 76,804
12/06/2013 32.32 32.52 31.99 32.36 70,950
12/05/2013 32.45 32.45 31.3 31.98 88,605
12/04/2013 31.6 32.1896 31.0225 31.45 75,575
12/03/2013 31.58 31.64 30.96 31.54 80,346
12/02/2013 32.5 32.66 31.19 31.38 94,989
11/29/2013 32.97 33.05 32.42 32.61 31,125
11/27/2013 32.19 33.25 31.591 32.73 67,929
11/26/2013 31.81 32.52 31.682 32.08 73,191
11/25/2013 31.28 32 30.68 31.84 101,762
11/22/2013 31 31.45 30.57 31.28 82,186
11/21/2013 30.51 31.12 30.35 30.9 73,845
11/20/2013 29.94 31.33 29.75 30.57 193,246
11/19/2013 29.05 29.95 28.91 29.89 133,429
11/18/2013 28.86 29.34 28.43 29.05 79,907
11/15/2013 28.75 28.96 28.43 28.83 52,656
11/14/2013 28.78 28.91 28.25 28.81 35,121
11/13/2013 28.5 28.84 28.37 28.83 49,055
11/12/2013 28.51 28.69 28.15 28.59 77,179
11/11/2013 28.37 28.7 28.14 28.51 98,964
11/08/2013 27.5 28.6 27.5 28.55 63,862
11/07/2013 27.66 27.69 27.4 27.5 49,297
11/06/2013 27.68 27.76 27.45 27.57 45,459
11/05/2013 26.76 27.719 26.7 27.5 39,039
11/04/2013 26.59 27.26 26.415 26.92 54,660
11/01/2013 26.36 26.765 26.04 26.63 108,086
10/31/2013 27.38 27.38 26.27 26.45 131,259
10/30/2013 27.55 27.84 27.4 27.45 20,324
10/29/2013 27.94 27.96 27.26 27.62 33,990
10/28/2013 27.42 28 27.1 27.96 67,567
10/25/2013 27.75 27.91 27.16 27.49 48,771
10/24/2013 27.77 27.8999 27.5 27.65 46,418
10/23/2013 27.68 28.06 27.33 27.62 85,909
10/22/2013 29.53 29.54 27.88 28.24 139,053
10/21/2013 29.75 29.75 29.2601 29.49 79,262
10/18/2013 29.56 29.72 29.26 29.68 52,141
10/17/2013 29.44 29.51 29.07 29.24 35,728
10/16/2013 28.98 29.92 28.58 29.54 77,915
10/15/2013 29.36 29.798 28.7 28.73 64,657
10/14/2013 28.55 29.42 28.55 29.38 53,481
10/11/2013 27.4 29 27.13 28.76 49,060
10/10/2013 27.61 27.66 26.9 27.54 116,630
10/09/2013 27.18 27.68 27 27.23 59,314
10/08/2013 27.59 27.6875 26.88 27.18 66,952
10/07/2013 27.87 28.78 27.63 27.64 67,146
10/04/2013 28.01 28.59 27.74 28.18 46,966
10/03/2013 28.05 28.21 27.55 28.08 68,257
10/02/2013 28.19 28.47 27.93 28.18 59,097
10/01/2013 28.2 28.48 28.03 28.41 39,609
09/30/2013 27.67 28.38 27.59 28.29 85,041
09/27/2013 27.77 28.45 27.76 27.9 55,327
09/26/2013 27.89 28.11 27.7 27.86 67,184
09/25/2013 28.07 28.19 27.59 27.75 61,325
09/24/2013 27.5 28.43 27.46 27.94 181,231
09/23/2013 27.34 27.85 27.13 27.75 129,591
09/20/2013 27.29 27.88 26.86 27.38 102,388
09/19/2013 27.7 27.9 26.91 27.27 40,561
09/18/2013 27.78 27.99 27.5 27.6 42,551
09/17/2013 27.31 27.86 27.02 27.74 117,052
09/16/2013 27.72 28.24 27.06 27.26 132,059
09/13/2013 27.45 27.79 27.266 27.53 48,874
09/12/2013 27.29 27.74 27.15 27.4 88,834
09/11/2013 27.31 27.48 26.71 27.35 219,781
09/10/2013 27 27.64 26.84 27.3 129,821
09/09/2013 26.29 26.95 26.29 26.9 53,469
09/06/2013 26.15 26.38 25.63 26.16 69,895
09/05/2013 25.87 26.39 25.36 25.99 59,773
09/04/2013 25.54 25.93 25.35 25.78 65,100
09/03/2013 25.75 25.99 25.29 25.52 59,679
08/30/2013 25.41 25.62 25.3401 25.48 96,645
08/29/2013 25.06 25.49 25.06 25.49 31,144
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?