FinData: Historical Data for NASDAQ, EGBN

Friday, 19 April 2024

Eagle Bancorp Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	47.05	47.53	46.30	46.47	96,300
13/10/22	44.41	46.98	44.41	46.78	109,100
12/10/22	44.79	45.44	44.23	44.84	95,900
11/10/22	44.46	45.17	44.13	44.84	128,500
10/10/22	44.48	45.03	44.16	44.52	70,000
07/10/22	44.67	44.76	43.80	44.29	107,200
06/10/22	44.77	44.97	44.54	44.77	71,200
05/10/22	45.56	45.88	44.86	45.45	78,800
04/10/22	44.69	46.19	44.69	46.15	95,600
03/10/22	45.07	45.10	44.03	44.36	161,400
30/09/22	44.36	45.62	44.36	44.82	344,500
29/09/22	44.34	44.82	43.79	44.37	207,700
28/09/22	44.60	45.12	44.27	44.70	181,900
26/09/22	45.18	45.50	44.77	44.86	113,100
23/09/22	45.60	46.07	44.77	45.23	98,700
22/09/22	47.31	47.31	45.93	46.05	93,300
21/09/22	47.87	48.03	47.06	47.12	130,600
20/09/22	47.12	47.74	46.93	47.55	262,500
19/09/22	46.49	47.43	46.49	47.27	147,300
16/09/22	46.37	46.83	46.00	46.79	337,700
15/09/22	46.47	47.17	46.18	46.96	138,900
14/09/22	46.83	47.01	46.12	46.22	142,300
13/09/22	47.95	48.35	46.61	46.99	118,800
12/09/22	48.38	48.82	48.01	48.69	77,500
09/09/22	48.30	48.58	47.89	48.16	79,300
08/09/22	47.17	48.15	47.00	47.90	85,800
07/09/22	46.64	47.51	46.61	47.51	123,500
06/09/22	48.12	48.14	46.37	46.90	75,700
02/09/22	48.50	48.85	47.60	48.00	96,300
01/09/22	48.28	48.57	47.85	48.12	121,500
31/08/22	48.90	48.94	48.11	48.53	168,300
30/08/22	48.43	48.90	47.98	48.67	149,000
29/08/22	49.00	49.09	48.33	48.48	90,300
26/08/22	49.70	49.98	49.39	49.43	156,600
25/08/22	48.63	49.83	48.45	49.52	159,300
24/08/22	49.18	49.25	48.39	48.67	116,600
23/08/22	49.41	49.82	48.94	49.20	80,100
22/08/22	50.47	50.78	49.22	49.28	202,500
19/08/22	51.42	51.68	50.55	51.08	118,300
18/08/22	51.08	51.96	50.89	51.70	184,100
17/08/22	49.88	51.40	49.79	50.95	244,300
16/08/22	49.76	50.69	49.76	50.43	115,800
15/08/22	49.29	50.10	49.08	49.93	78,900

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%