EGBN - Eagle Bancorp, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201955.2755.4254.5554.6754.67111,000
Jun 14, 201955.4155.6554.7455.2455.2478,100
Jun 13, 201955.2455.9355.1355.2855.28162,100
Jun 12, 201954.8955.2454.7354.9554.9571,700
Jun 11, 201955.1155.8754.4954.9154.9179,900
Jun 10, 201954.2455.3554.2454.8754.87129,000
Jun 07, 201954.1854.3253.5753.8653.8689,200
Jun 06, 201954.6454.9653.6754.2254.2279,100
Jun 05, 201954.9555.2153.7454.8254.8270,600
Jun 04, 201953.8755.0453.7655.0355.0391,700
Jun 03, 201953.0953.9152.5053.2253.22124,200
May 31, 201953.8953.9052.9053.0853.0898,700
May 30, 201955.5555.9253.8354.4954.4993,900
May 30, 20190.22 Dividend
May 29, 201955.1355.7954.7955.6055.3884,400
May 28, 201955.7955.8555.0555.4855.26123,800
May 24, 201955.4455.9755.4455.8655.6492,200
May 23, 201954.8255.4154.5055.0654.84278,600
May 22, 201955.4055.5154.6855.3255.10117,900
May 21, 201955.3255.7755.0355.6255.40103,200
May 20, 201954.2455.1654.2455.0454.82318,000
May 17, 201955.2955.6054.1554.2554.04259,800
May 16, 201955.6456.1755.4755.7355.5158,600
May 15, 201955.3355.4954.4355.2154.9974,000
May 14, 201955.3956.1855.1655.7955.57101,000
May 13, 201955.5555.9054.6555.3555.13248,500
May 10, 201956.3556.8855.8856.6556.43105,300
May 09, 201955.7556.6255.2956.5756.35104,500
May 08, 201956.3956.9556.1356.2556.03173,600
May 07, 201956.6856.9156.1056.3756.15151,700
May 06, 201954.8957.3854.7957.1856.95259,000
May 03, 201954.8955.9154.8655.7955.57112,600
May 02, 201954.4055.1053.9354.6154.39120,100
May 01, 201955.3955.9354.1854.2654.05310,000
Apr 30, 201955.7255.9154.9855.2655.04143,400
Apr 29, 201955.3556.2555.3555.5555.3373,300
Apr 26, 201954.8855.3354.4855.1354.9193,200
Apr 25, 201954.2755.0053.7154.8454.62127,900
Apr 24, 201954.2754.5953.7954.3254.11161,600
Apr 23, 201953.9955.1453.5454.2254.01195,800
Apr 22, 201953.9554.5053.2753.6753.46191,800
Apr 18, 201953.2755.5852.9554.4554.23282,500
Apr 17, 201955.4755.6754.8455.2154.99151,000
Apr 16, 201954.2155.3153.9355.2054.98132,100
Apr 15, 201954.7655.0154.0054.0953.88130,300
Apr 12, 201954.1054.7253.5154.7154.4988,700
Apr 11, 201953.1553.9753.1553.5553.3464,300
Apr 10, 201952.6553.4251.9753.3053.09115,700
Apr 09, 201953.1453.4352.4452.5552.34140,200
Apr 08, 201953.0553.6052.7253.3553.14156,700
Apr 05, 201952.7353.3852.3653.2853.07106,000
Apr 04, 201951.4152.9851.4152.7252.51152,800
Apr 03, 201951.8051.9051.1351.4551.25100,800
Apr 02, 201951.5051.7351.0651.1650.9690,400
Apr 01, 201950.7152.0350.6051.6251.42156,800
Mar 29, 201951.2951.2949.9750.2050.00179,800
Mar 28, 201950.4651.2650.0150.8050.60179,900
Mar 27, 201949.3050.6248.6350.4550.25311,700
Mar 26, 201948.9449.9448.7749.4249.22564,100
Mar 25, 201949.3849.5848.0648.6448.45519,100
Mar 22, 201951.6251.7749.1949.2849.09382,100
Mar 21, 201952.3452.8550.9252.1451.93522,100
Mar 20, 201954.3554.4552.6052.6452.43189,500
Mar 19, 201956.3856.3854.1054.3754.15266,400
Mar 18, 201955.6256.2855.5356.0455.82419,200
Mar 15, 201955.7656.3355.3455.4255.20379,200
Mar 14, 201955.9856.1655.6855.8455.62100,400
Mar 13, 201956.0656.4855.8355.9655.74171,100
Mar 12, 201956.0656.2055.4555.7855.56147,400
Mar 11, 201956.0756.1255.5255.9755.75159,100
Mar 08, 201955.3756.1755.3755.7455.52100,700
Mar 07, 201956.2756.7455.3055.6755.4587,400
Mar 06, 201958.2558.3556.2356.4256.20217,600
Mar 05, 201959.0159.0157.9358.5458.31145,200
Mar 04, 201959.1059.5258.3558.9058.67187,600
Mar 01, 201959.6359.7958.7559.1658.93213,700
Feb 28, 201958.9659.8658.4459.1958.96183,000
Feb 27, 201958.7859.0558.4558.9658.73276,400
Feb 26, 201959.5859.8158.6458.6958.46198,800
Feb 25, 201960.3060.7759.6559.7259.48133,100
Feb 22, 201960.0060.1159.5359.9359.69145,000
Feb 21, 201960.0060.1159.5060.0159.77264,000
Feb 20, 201958.4060.1557.9460.0659.82362,400
Feb 19, 201957.5558.8757.4058.3658.13197,000
Feb 15, 201956.4557.9456.4557.8857.65506,100
Feb 14, 201955.5656.2454.9356.1355.91183,600
Feb 13, 201956.2556.6055.5355.8255.60138,300
Feb 12, 201956.0956.6355.8856.0955.87166,300
Feb 11, 201954.6755.8354.2355.7655.54206,800
Feb 08, 201954.9255.4454.2454.4554.2380,200
Feb 07, 201955.1155.8354.8155.1854.96201,300
Feb 06, 201954.7755.3654.6654.9954.77124,300
Feb 05, 201955.5155.8054.4954.9654.74140,900
Feb 04, 201955.6655.6654.5055.5255.30244,900
Feb 01, 201955.0155.9955.0055.4155.19298,300
Jan 31, 201955.6555.7753.6854.8854.66304,500
Jan 30, 201955.8156.2755.0055.9055.68496,900
Jan 29, 201955.1955.9955.1955.8055.58315,900
Jan 28, 201954.2055.2054.2055.1054.88385,000
Jan 25, 201954.6054.8154.1354.3854.16149,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...