Quantcast

Eagle Financial Bancorp, Inc. Common Stock Historical Stock Prices

EFBI 
$16.13
*  
unch
unch
Get EFBI Alerts
*Delayed - data as of Aug. 16, 2018  -  Find a broker to begin trading EFBI now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    EFBI Pre-Market
 
 
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: 3 Month, From 16-MAY-2018 TO 16-AUG-2018

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.
16:00 16 N/A N/A 16.13 0
08/16/2018 16.13 16.13 16.13 16.13 00
08/15/2018 16.13 16.13 16.13 16.13 00
08/14/2018 16.13 16.13 16.13 16.13 00
08/13/2018 16.13 16.13 16.13 16.13 00
08/10/2018 16.13 16.13 16.13 16.13 00
08/09/2018 15.999 16.16 15.918 16.13 1,503
08/08/2018 16 16 15.9201 16 3,325
08/07/2018 16 16 16 16 1,635
08/06/2018 15.986 15.986 15.986 15.986 00
08/03/2018 16.1 16.1 15.986 15.986 247
08/02/2018 16.1375 16.1375 16.1375 16.1375 00
08/01/2018 16 16.1375 16 16.1375 1,722
07/31/2018 16 16 15.9 15.9 3,348
07/30/2018 16 16 16 16 1,920
07/27/2018 16.0001 16.0001 16.0001 16.0001 00
07/26/2018 16.06 16.06 16 16.0001 2,201
07/25/2018 15.85 16 15.77 16 11,392
07/24/2018 16 16 15.8 15.8 20,157
07/23/2018 16.1 16.1 16 16.02 6,014
07/20/2018 16.16 16.16 16.16 16.16 504
07/19/2018 16.05 16.08 16.05 16.08 366
07/18/2018 16.02 16.02 16.02 16.02 345
07/17/2018 16.462 16.462 16.462 16.462 00
07/16/2018 16.462 16.462 16.462 16.462 00
07/13/2018 16.41 16.605 16.01 16.462 5,105
07/12/2018 16.278 16.278 16.278 16.278 00
07/11/2018 16.278 16.278 16.278 16.278 00
07/10/2018 16.278 16.278 16.278 16.278 00
07/09/2018 16.278 16.278 16.278 16.278 870
07/06/2018 16.3527 16.3527 16.3527 16.3527 00
07/05/2018 16.3527 16.3527 16.3527 16.3527 00
07/03/2018 16.3527 16.3527 16.3527 16.3527 00
07/02/2018 16.3527 16.3527 16.3527 16.3527 00
06/29/2018 16.33 16.3627 16.33 16.3527 1,795
06/28/2018 16.4 16.4 16.4 16.4 1,520
06/27/2018 16.4 16.4 16.178 16.24 2,746
06/26/2018 16.48 16.48 16.48 16.48 00
06/25/2018 16.48 16.48 16.48 16.48 00
06/22/2018 16.48 16.48 16.48 16.48 00
06/21/2018 16.8389 16.8389 16.48 16.48 736
06/20/2018 16.15 16.6683 16.03 16.03 1,026
06/19/2018 16.04 16.04 16.04 16.04 204
06/18/2018 15.96 16.25 15.9599 16.04 1,439
06/15/2018 16.84 16.84 16.84 16.84 442
06/14/2018 16.46 16.56 16.44 16.56 8,809
06/13/2018 15.91 16.52 15.91 16.52 6,043
06/12/2018 16.058 16.058 16.058 16.058 00
06/11/2018 16.058 16.058 16.058 16.058 00
06/08/2018 15.999 16.25 15.85 16.058 3,712
06/07/2018 15.8 16.15 15.755 16.15 2,989
06/06/2018 15.85 15.9538 15.76 15.76 550
06/05/2018 15.7597 15.7597 15.7597 15.7597 00
06/04/2018 15.7347 15.8 15.7339 15.7597 1,243
06/01/2018 15.77 15.77 15.77 15.77 00
05/31/2018 15.77 15.77 15.77 15.77 00
05/30/2018 16.1 16.1 15.77 15.77 430
05/29/2018 15.8675 15.8675 15.8675 15.8675 114
05/25/2018 15.82 15.82 15.82 15.82 00
05/24/2018 15.8 15.85 15.8 15.82 410
05/23/2018 15.9899 15.99 15.9482 15.99 1,619
05/22/2018 15.61 15.61 15.61 15.61 00
05/21/2018 15.61 15.61 15.61 15.61 00
05/18/2018 15.61 15.61 15.61 15.61 00
05/17/2018 15.61 15.61 15.61 15.61 319
05/16/2018 16 16.1002 15.98 16.1 4,011
*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?

Smart Portfolio