Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, December 9, 2009, 3:38AM ET - U.S. Markets open in 5 hours and 52 minutes. Dow Down 1.00% Nasdaq  0.00%
Eagle Bancorp, Inc. (EGBN)On Dec 8: 10.50   0.00 (0.00%)  
MORE ON EGBN
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
8-Dec-0910.7210.8910.4610.5033,00010.50
7-Dec-0910.7010.7710.4610.7721,20010.77
4-Dec-0910.5810.7210.4010.67102,40010.67
3-Dec-0910.3410.6010.3010.4759,90010.47
2-Dec-0910.2810.9610.1510.30118,80010.30
1-Dec-099.8210.599.8210.31179,70010.31
30-Nov-099.209.799.189.7751,7009.77
27-Nov-099.709.709.189.1816,3009.18
25-Nov-099.879.939.689.8122,5009.81
24-Nov-099.759.909.499.8924,5009.89
23-Nov-099.439.809.439.8026,9009.80
20-Nov-099.129.479.129.3832,6009.38
19-Nov-099.689.739.069.1030,7009.10
18-Nov-099.619.759.189.7120,8009.71
17-Nov-099.309.669.099.6638,9009.66
16-Nov-099.089.309.089.3031,8009.30
13-Nov-099.099.258.959.0237,0009.02
12-Nov-099.289.288.958.9933,8008.99
11-Nov-099.149.199.009.1120,9009.11
10-Nov-099.329.329.089.0824,7009.08
9-Nov-099.329.329.039.3027,3009.30
6-Nov-099.209.289.029.2712,8009.27
5-Nov-099.069.339.069.2522,4009.25
4-Nov-099.319.409.019.0153,5009.01
3-Nov-099.219.409.009.2654,9009.26
2-Nov-099.399.578.899.0934,9009.09
30-Oct-099.269.419.069.3563,0009.35
29-Oct-099.619.619.199.2734,1009.27
28-Oct-099.149.619.149.5231,8009.52
27-Oct-099.279.279.109.1565,1009.15
26-Oct-099.399.499.059.2663,1009.26
23-Oct-099.629.759.309.44186,6009.44
22-Oct-099.229.349.169.2582,2009.25
21-Oct-099.229.499.109.2051,7009.20
20-Oct-099.259.399.249.2533,3009.25
19-Oct-099.319.339.179.2521,0009.25
16-Oct-099.419.419.109.2632,8009.26
15-Oct-099.249.759.199.45173,2009.45
14-Oct-099.429.439.089.2856,2009.28
13-Oct-099.329.489.109.1346,4009.13
12-Oct-099.439.479.259.4423,6009.44
9-Oct-099.519.609.349.4920,6009.49
8-Oct-099.549.599.299.53109,9009.53
7-Oct-099.289.529.289.5029,7009.50
6-Oct-099.309.329.059.3044,6009.30
5-Oct-099.329.329.129.2644,2009.26
2-Oct-099.369.409.009.3282,5009.32
1-Oct-099.609.608.909.28143,0009.28
30-Sep-099.7510.199.299.58720,0009.58
29-Sep-099.679.809.439.70150,0009.70
28-Sep-099.509.839.359.56114,2009.56
25-Sep-098.869.498.869.3773,8009.37
24-Sep-098.969.278.758.75124,0008.75
23-Sep-099.069.228.918.9882,6008.98
22-Sep-098.919.108.828.97157,9008.97
21-Sep-098.759.008.758.8595,8008.85
18-Sep-098.829.008.758.75110,3008.75
17-Sep-098.758.888.408.77312,1008.77
16-Sep-098.599.008.508.75713,8008.75
15-Sep-098.518.658.078.4242,8008.42
14-Sep-098.508.918.508.9027,5008.90
11-Sep-098.958.958.298.439,1008.43
10-Sep-098.318.948.178.9147,4008.91
9-Sep-098.708.707.708.3129,1008.31
8-Sep-099.009.148.708.8716,8008.87
4-Sep-099.349.348.759.0929,7009.09
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions