Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Financial Bancorp Inc (NQ: EFBI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 17.02 18.00 15.82 17.80 4,079 +0.99(+5.88%)
Oct 30, 2017 16.98 16.98 16.52 16.81 679 +0.00(+0.02%)
Oct 27, 2017 16.61 16.98 16.61 16.81 2,399 +0.25(+1.51%)
Oct 26, 2017 16.56 16.56 16.56 16.56 1,084 -0.06(-0.36%)
Oct 25, 2017 16.34 16.62 15.91 16.62 6,014 -0.12(-0.72%)
Oct 24, 2017 15.83 16.74 15.83 16.74 2,756 +0.02(+0.12%)
Oct 23, 2017 16.72 16.72 16.72 16.72 217 +0.23(+1.39%)
Oct 16, 2017 16.49 16.49 16.49 97 +0.49(+3.06%)
Oct 13, 2017 15.94 16.00 15.94 16.00 725 +0.00(+0.00%)
Oct 12, 2017 15.90 16.00 15.84 16.00 2,212 +0.12(+0.76%)
Oct 11, 2017 15.80 15.90 15.64 15.88 3,137 -0.02(-0.13%)
Oct 10, 2017 15.75 15.90 15.75 15.90 910 +0.00(+0.00%)
Oct 09, 2017 15.85 15.90 15.85 15.90 1,236 +0.05(+0.32%)
Oct 06, 2017 15.85 15.85 15.85 15.85 231 +0.01(+0.06%)
Oct 05, 2017 15.85 15.85 15.61 15.84 1,835 -0.01(-0.06%)
Oct 04, 2017 15.86 15.86 15.80 15.85 1,989 -0.04(-0.25%)
Oct 03, 2017 15.86 15.89 15.85 15.89 2,043 +0.05(+0.32%)
Oct 02, 2017 15.86 15.86 15.74 15.84 1,459 +0.01(+0.06%)
Sep 29, 2017 15.90 15.90 15.83 15.83 791 -0.06(-0.38%)
Sep 28, 2017 15.83 15.90 15.58 15.89 1,529 +0.03(+0.19%)
Sep 27, 2017 15.99 15.99 15.57 15.86 394 +0.16(+1.02%)
Sep 26, 2017 15.67 15.70 15.64 15.70 1,140 -0.01(-0.06%)
Sep 25, 2017 15.94 15.94 15.61 15.71 2,960 +0.14(+0.90%)
Sep 22, 2017 15.92 15.92 15.53 15.57 6,412 -0.33(-2.08%)
Sep 21, 2017 15.92 15.95 15.82 15.90 600 +0.04(+0.25%)
Sep 20, 2017 15.80 15.90 15.79 15.86 2,494 +0.11(+0.70%)
Sep 19, 2017 15.79 16.30 15.75 15.75 5,871 +0.09(+0.57%)
Sep 18, 2017 16.18 17.12 15.65 15.66 25,540 -0.05(-0.32%)
Sep 15, 2017 17.01 17.52 15.54 15.71 24,563 -1.09(-6.49%)
Sep 14, 2017 18.00 18.00 16.80 16.80 8,052 -1.02(-5.72%)
Sep 13, 2017 17.50 19.57 17.35 17.82 10,073 +0.57(+3.30%)
Sep 12, 2017 17.25 17.25 16.70 17.25 4,814 +0.00(+0.00%)
Sep 11, 2017 16.50 17.44 16.50 17.25 6,742 +0.75(+4.55%)
Sep 08, 2017 16.48 16.50 16.29 16.50 8,536 +0.02(+0.12%)
Sep 07, 2017 16.25 16.50 16.20 16.48 5,482 +0.24(+1.48%)
Sep 06, 2017 16.25 16.25 16.20 16.24 5,385 +0.34(+2.14%)
Sep 05, 2017 16.23 16.23 15.90 15.90 15,837 -0.18(-1.10%)
Sep 01, 2017 15.85 16.00 16.08 4,283 +0.23(+1.44%)
Aug 31, 2017 16.14 16.14 15.85 15.85 1,108 -0.25(-1.55%)
Aug 30, 2017 16.25 16.25 16.05 16.10 6,391 +0.01(+0.06%)
Aug 29, 2017 16.21 16.21 16.09 16.09 3,799 -0.13(-0.80%)
Aug 28, 2017 16.22 16.25 16.09 16.22 5,478 +0.22(+1.37%)
Aug 25, 2017 16.05 16.16 16.00 16.00 3,582 -0.05(-0.31%)
Aug 24, 2017 16.05 16.05 15.99 16.05 3,091 +0.06(+0.38%)
Aug 23, 2017 15.99 15.99 15.99 15.99 963 +0.09(+0.57%)
Aug 22, 2017 16.05 16.05 15.90 15.90 5,058 -0.19(-1.18%)
Aug 21, 2017 15.75 16.10 15.75 16.09 7,337 +0.07(+0.44%)
Aug 18, 2017 16.07 16.10 16.00 16.02 3,107 +0.02(+0.12%)
Aug 17, 2017 15.99 16.11 15.75 16.00 12,970 +0.01(+0.06%)
Aug 16, 2017 15.75 15.99 15.74 15.99 11,556 +0.29(+1.85%)
Aug 15, 2017 15.50 15.76 15.50 15.70 7,116 +0.20(+1.29%)
Aug 14, 2017 15.75 15.75 15.50 15.50 8,080 -0.25(-1.59%)
Aug 11, 2017 15.69 15.75 15.54 15.75 7,200 +0.00(+0.00%)
Aug 10, 2017 15.85 15.99 15.75 15.75 7,831 -0.10(-0.63%)
Aug 09, 2017 15.85 15.85 15.25 15.85 11,025 +0.43(+2.79%)
Aug 08, 2017 15.76 15.76 15.34 15.42 7,300 -0.23(-1.47%)
Aug 07, 2017 15.65 15.65 15.65 15.65 305 -0.20(-1.26%)
Aug 04, 2017 17.00 17.00 15.85 15.85 11,204 -0.15(-0.94%)
Aug 03, 2017 15.75 17.50 15.39 16.00 11,325 +0.61(+3.96%)
Aug 02, 2017 15.25 15.42 15.00 15.39 21,200 +0.08(+0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.