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

Eagle Bancorp Inc (NQ: EGBN )

21.89 -0.21 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 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 (%)
May 28, 2010 9.661 9.610 9.390 9.559 31,103 -0.10(-1.06%)
May 27, 2010 9.537 9.669 9.331 9.661 41,771 +0.27(+2.89%)
May 26, 2010 9.331 9.522 9.302 9.390 45,510 +0.14(+1.51%)
May 25, 2010 9.185 9.346 9.001 9.251 28,684 -0.08(-0.86%)
May 24, 2010 9.243 9.427 9.214 9.331 87,593 +0.09(+0.95%)
May 21, 2010 9.221 9.610 9.060 9.243 93,473 -0.07(-0.71%)
May 20, 2010 9.639 9.903 9.258 9.309 71,210 -0.73(-7.24%)
May 19, 2010 10.05 10.12 9.911 10.04 70,987 -0.02(-0.22%)
May 18, 2010 10.39 10.54 9.647 10.06 170,040 -0.21(-2.00%)
May 17, 2010 10.20 10.36 9.918 10.26 75,606 +0.13(+1.30%)
May 14, 2010 10.36 10.36 9.837 10.13 41,951 -0.32(-3.09%)
May 13, 2010 9.947 10.63 9.830 10.45 180,163 +0.46(+4.63%)
May 12, 2010 9.837 10.02 9.647 9.992 50,727 +0.14(+1.41%)
May 11, 2010 9.735 9.867 9.566 9.852 47,199 +0.21(+2.13%)
May 10, 2010 9.463 9.647 9.411 9.647 83,939 +0.27(+2.90%)
May 07, 2010 9.383 9.405 9.170 9.375 69,308 +0.00(+0.00%)
May 06, 2010 9.309 9.478 9.170 9.375 67,776 +0.06(+0.63%)
May 05, 2010 9.430 9.441 9.243 9.317 52,211 -0.10(-1.09%)
May 04, 2010 9.463 9.529 9.207 9.419 133,246 -0.10(-1.00%)
May 03, 2010 9.515 9.522 9.324 9.515 49,004 +0.27(+2.94%)
Apr 30, 2010 9.317 9.434 9.243 9.243 97,791 -0.04(-0.40%)
Apr 29, 2010 9.273 9.317 9.243 9.280 57,269 +0.04(+0.40%)
Apr 28, 2010 9.207 9.302 9.207 9.243 10,174 +0.04(+0.48%)
Apr 27, 2010 9.265 9.309 9.034 9.199 51,601 -0.04(-0.48%)
Apr 26, 2010 9.346 9.427 9.119 9.243 56,381 -0.14(-1.49%)
Apr 23, 2010 9.317 9.427 9.111 9.383 43,198 -0.06(-0.62%)
Apr 22, 2010 9.163 9.449 9.119 9.441 40,960 +0.21(+2.31%)
Apr 21, 2010 9.463 9.463 9.141 9.229 33,045 -0.26(-2.71%)
Apr 20, 2010 9.053 9.500 9.053 9.485 60,089 +0.45(+5.04%)
Apr 19, 2010 8.928 9.169 8.928 9.030 51,787 +0.05(+0.57%)
Apr 16, 2010 9.045 9.104 8.928 8.979 28,251 -0.06(-0.65%)
Apr 15, 2010 9.133 9.133 8.737 9.038 27,918 -0.14(-1.52%)
Apr 14, 2010 8.708 9.177 8.671 9.177 44,635 +0.38(+4.34%)
Apr 13, 2010 8.466 8.906 8.114 8.796 79,574 +0.30(+3.54%)
Apr 12, 2010 8.634 8.708 8.480 8.495 26,981 -0.25(-2.85%)
Apr 09, 2010 8.950 9.067 8.693 8.744 27,929 -0.20(-2.21%)
Apr 08, 2010 9.016 9.155 8.825 8.942 26,757 -0.07(-0.81%)
Apr 07, 2010 8.847 9.016 8.708 9.016 29,197 +0.10(+1.15%)
Apr 06, 2010 8.766 8.928 8.766 8.913 21,775 +0.10(+1.08%)
Apr 05, 2010 8.656 9.082 8.642 8.818 32,201 +0.12(+1.43%)
Apr 01, 2010 8.700 8.693 8.693 8.693 17,039 +0.00(+0.00%)
Mar 31, 2010 8.788 9.001 8.568 8.693 70,908 -0.17(-1.90%)
Mar 30, 2010 8.774 9.170 8.744 8.862 16,535 -0.02(-0.25%)
Mar 29, 2010 8.803 8.898 8.546 8.884 40,682 +0.09(+1.00%)
Mar 26, 2010 9.221 9.331 8.693 8.796 135,024 -0.49(-5.29%)
Mar 25, 2010 9.500 9.500 9.243 9.287 24,181 -0.21(-2.24%)
Mar 24, 2010 9.361 9.522 9.361 9.500 54,038 +0.15(+1.57%)
Mar 23, 2010 8.979 9.515 8.832 9.353 38,218 +0.34(+3.74%)
Mar 22, 2010 8.942 9.053 8.840 9.016 37,987 +0.03(+0.33%)
Mar 19, 2010 9.075 9.111 8.866 8.986 89,514 -0.03(-0.33%)
Mar 18, 2010 9.053 9.097 8.884 9.016 48,199 -0.05(-0.57%)
Mar 17, 2010 9.199 9.221 8.854 9.067 50,368 -0.15(-1.59%)
Mar 16, 2010 8.979 9.229 8.832 9.214 51,376 +0.29(+3.20%)
Mar 15, 2010 8.913 9.075 8.674 8.928 154,144 -0.02(-0.25%)
Mar 12, 2010 8.928 8.994 8.737 8.950 33,893 +0.03(+0.33%)
Mar 11, 2010 8.876 8.986 8.671 8.920 39,921 +0.06(+0.66%)
Mar 10, 2010 9.089 9.089 8.840 8.862 22,849 -0.23(-2.58%)
Mar 09, 2010 9.170 9.221 8.854 9.097 105,152 -0.01(-0.08%)
Mar 08, 2010 9.097 9.199 8.935 9.104 51,290 -0.07(-0.80%)
Mar 05, 2010 9.141 9.280 8.898 9.177 89,342 +0.04(+0.40%)
Mar 04, 2010 8.979 9.141 8.964 9.141 9,254 +0.14(+1.55%)
Mar 03, 2010 8.935 9.126 8.737 9.001 33,659 +0.01(+0.08%)
Mar 02, 2010 8.700 9.125 8.642 8.994 56,069 +0.27(+3.11%)
Mar 01, 2010 8.598 8.752 8.546 8.722 32,508 +0.13(+1.54%)
Feb 26, 2010 8.524 8.634 8.334 8.590 33,117 -0.14(-1.60%)
Feb 25, 2010 8.627 8.774 8.407 8.730 69,962 -0.01(-0.08%)
Feb 24, 2010 8.510 8.737 8.283 8.737 30,371 +0.21(+2.41%)
Feb 23, 2010 8.231 8.590 8.187 8.532 42,679 +0.28(+3.38%)
Feb 22, 2010 8.180 8.253 8.150 8.253 26,276 +0.09(+1.08%)
Feb 19, 2010 8.158 8.187 8.011 8.165 34,149 +0.01(+0.18%)
Feb 18, 2010 8.106 8.150 8.051 8.150 11,262 +0.04(+0.54%)
Feb 17, 2010 8.106 8.121 8.033 8.106 37,700 +0.00(+0.00%)
Feb 16, 2010 8.106 8.106 7.802 8.106 35,677 +0.00(+0.00%)
Feb 12, 2010 7.923 8.106 8.106 8.106 40,076 +0.10(+1.28%)
Feb 11, 2010 7.651 8.011 7.651 8.003 43,567 +0.33(+4.30%)
Feb 10, 2010 7.703 7.776 7.644 7.673 20,782 -0.07(-0.85%)
Feb 09, 2010 7.732 7.930 7.519 7.739 54,282 +0.05(+0.67%)
Feb 08, 2010 7.842 7.842 7.637 7.688 16,546 -0.24(-3.05%)
Feb 05, 2010 7.864 7.930 7.637 7.930 85,373 +0.10(+1.22%)
Feb 04, 2010 7.688 8.106 7.549 7.835 98,221 +0.12(+1.52%)
Feb 03, 2010 8.018 8.055 7.688 7.717 42,211 -0.33(-4.10%)
Feb 02, 2010 8.099 8.106 8.011 8.047 56,373 -0.07(-0.90%)
Feb 01, 2010 8.040 8.253 8.011 8.121 117,021 -0.13(-1.60%)
Jan 29, 2010 8.091 8.253 8.069 8.253 77,573 +0.18(+2.27%)
Jan 28, 2010 7.886 8.216 7.783 8.069 99,274 +0.37(+4.76%)
Jan 27, 2010 7.483 7.769 7.468 7.703 32,725 +0.22(+2.94%)
Jan 26, 2010 7.527 7.637 7.468 7.483 23,439 -0.07(-0.97%)
Jan 25, 2010 7.688 7.692 7.468 7.556 19,339 -0.08(-1.06%)
Jan 22, 2010 7.622 7.805 7.534 7.637 69,724 +0.01(+0.10%)
Jan 21, 2010 7.483 7.703 7.483 7.629 55,097 +0.07(+0.97%)
Jan 20, 2010 7.585 7.637 7.505 7.556 30,938 -0.07(-0.96%)
Jan 19, 2010 7.468 7.644 7.336 7.629 79,315 +0.15(+1.96%)
Jan 15, 2010 7.607 7.483 7.483 7.483 113,960 -0.09(-1.16%)
Jan 14, 2010 7.431 7.659 7.431 7.571 93,245 +0.15(+2.08%)
Jan 13, 2010 7.351 7.519 7.351 7.417 21,063 +0.15(+2.02%)
Jan 12, 2010 7.314 7.373 7.263 7.270 34,654 -0.08(-1.10%)
Jan 11, 2010 7.585 7.622 7.329 7.351 20,313 -0.21(-2.72%)
Jan 08, 2010 7.593 7.615 7.468 7.556 29,141 +0.07(+0.98%)
Jan 07, 2010 7.395 7.549 7.380 7.483 19,399 +0.11(+1.49%)
Jan 06, 2010 7.549 7.725 7.299 7.373 48,254 -0.15(-2.05%)
Jan 05, 2010 7.519 7.629 7.519 7.527 76,762 -0.09(-1.16%)
Jan 04, 2010 7.666 7.673 7.530 7.615 89,335 -0.07(-0.86%)
Dec 31, 2009 7.446 7.681 7.681 7.681 61,478 +0.05(+0.67%)
Dec 30, 2009 7.556 7.666 7.263 7.629 74,735 +0.06(+0.78%)
Dec 29, 2009 7.365 7.629 7.365 7.571 51,387 -0.01(-0.10%)
Dec 28, 2009 7.527 7.659 7.519 7.578 23,438 +0.02(+0.29%)
Dec 24, 2009 7.505 7.600 7.505 7.556 16,967 +0.04(+0.49%)
Dec 23, 2009 7.534 7.637 7.512 7.519 30,068 -0.03(-0.39%)
Dec 22, 2009 7.629 7.629 7.299 7.549 46,151 -0.09(-1.15%)
Dec 21, 2009 7.659 7.675 7.615 7.637 47,416 -0.03(-0.38%)
Dec 18, 2009 7.739 7.739 7.615 7.666 193,640 +0.04(+0.48%)
Dec 17, 2009 7.739 7.915 7.629 7.629 139,768 -0.10(-1.23%)
Dec 16, 2009 7.703 7.886 7.659 7.725 143,895 +0.06(+0.77%)
Dec 15, 2009 7.901 7.901 7.629 7.666 96,285 -0.20(-2.52%)
Dec 14, 2009 7.813 7.915 7.615 7.864 34,940 +0.05(+0.66%)
Dec 11, 2009 7.739 7.952 7.651 7.813 165,826 +0.10(+1.33%)
Dec 10, 2009 7.996 8.069 7.703 7.710 82,685 -0.26(-3.22%)
Dec 09, 2009 7.849 8.033 7.629 7.967 78,697 +0.26(+3.43%)
Dec 08, 2009 7.864 7.989 7.673 7.703 44,926 -0.20(-2.51%)
Dec 07, 2009 7.849 7.901 7.673 7.901 28,810 +0.07(+0.94%)
Dec 04, 2009 7.761 7.864 7.629 7.827 139,565 +0.15(+1.91%)
Dec 03, 2009 7.585 7.776 7.556 7.681 81,548 +0.12(+1.65%)
Dec 02, 2009 7.541 8.040 7.446 7.556 161,891 -0.01(-0.10%)
Dec 01, 2009 7.204 7.769 7.204 7.563 244,861 +0.40(+5.53%)
Nov 30, 2009 6.749 7.182 6.734 7.167 70,475 +0.43(+6.43%)
Nov 27, 2009 7.116 7.116 6.734 6.734 23,620 -0.46(-6.42%)
Nov 25, 2009 7.241 7.285 7.101 7.197 30,602 -0.06(-0.81%)
Nov 24, 2009 7.152 7.263 6.962 7.255 33,372 +0.07(+0.92%)
Nov 23, 2009 6.918 7.189 6.918 7.189 36,589 +0.31(+4.48%)
Nov 20, 2009 6.690 6.947 6.690 6.881 44,388 +0.21(+3.08%)
Nov 19, 2009 7.101 7.138 6.646 6.676 41,765 -0.45(-6.28%)
Nov 18, 2009 7.050 7.152 6.734 7.123 28,331 +0.04(+0.52%)
Nov 17, 2009 6.822 7.086 6.668 7.086 53,022 +0.26(+3.87%)
Nov 16, 2009 6.661 6.822 6.661 6.822 43,323 +0.21(+3.10%)
Nov 13, 2009 6.602 6.786 6.566 6.617 50,316 +0.02(+0.33%)
Nov 12, 2009 6.808 6.808 6.566 6.595 46,029 -0.09(-1.32%)
Nov 11, 2009 6.705 6.742 6.602 6.683 28,472 +0.02(+0.33%)
Nov 10, 2009 6.837 6.837 6.661 6.661 33,633 -0.16(-2.37%)
Nov 09, 2009 6.837 6.837 6.624 6.822 37,208 +0.02(+0.32%)
Nov 06, 2009 6.749 6.808 6.617 6.800 17,372 +0.01(+0.22%)
Nov 05, 2009 6.646 6.844 6.646 6.786 30,410 +0.18(+2.66%)
Nov 04, 2009 6.830 6.896 6.610 6.610 72,918 -0.18(-2.70%)
Nov 03, 2009 6.756 6.896 6.602 6.793 74,816 +0.12(+1.87%)
Nov 02, 2009 6.888 7.020 6.522 6.668 47,488 -0.19(-2.78%)
Oct 30, 2009 6.793 6.903 6.646 6.859 85,749 +0.06(+0.86%)
Oct 29, 2009 7.050 7.050 6.742 6.800 46,370 -0.18(-2.63%)
Oct 28, 2009 6.705 7.050 6.705 6.984 43,318 +0.27(+4.04%)
Oct 27, 2009 6.800 6.800 6.676 6.712 88,711 -0.08(-1.19%)
Oct 26, 2009 6.888 6.962 6.639 6.793 85,993 -0.13(-1.91%)
Oct 23, 2009 7.050 7.152 6.822 6.925 254,310 +0.14(+2.05%)
Oct 22, 2009 6.764 6.852 6.719 6.786 111,979 +0.04(+0.54%)
Oct 21, 2009 6.764 6.961 6.676 6.749 70,454 -0.04(-0.54%)
Oct 20, 2009 6.811 6.888 6.778 6.786 45,266 +0.00(+0.00%)
Oct 19, 2009 6.830 6.844 6.727 6.786 28,622 -0.01(-0.11%)
Oct 16, 2009 6.903 6.903 6.676 6.793 44,640 -0.14(-2.01%)
Oct 15, 2009 6.778 7.152 6.742 6.932 236,059 +0.12(+1.83%)
Oct 14, 2009 6.910 6.918 6.661 6.808 76,492 +0.11(+1.64%)
Oct 13, 2009 6.837 6.954 6.676 6.698 63,140 -0.23(-3.28%)
Oct 12, 2009 6.815 6.947 6.786 6.925 32,158 -0.04(-0.53%)
Oct 09, 2009 6.976 7.042 6.852 6.962 28,064 -0.03(-0.42%)
Oct 08, 2009 6.998 7.035 6.815 6.991 149,794 +0.02(+0.32%)
Oct 07, 2009 6.808 6.984 6.808 6.969 40,419 +0.15(+2.15%)
Oct 06, 2009 6.822 6.837 6.639 6.822 60,779 +0.03(+0.43%)
Oct 05, 2009 6.837 6.837 6.690 6.793 60,214 -0.04(-0.64%)
Oct 02, 2009 6.866 6.896 6.602 6.837 112,399 +0.03(+0.43%)
Oct 01, 2009 7.042 7.042 6.529 6.808 194,871 -0.22(-3.13%)
Sep 30, 2009 7.152 7.475 6.819 7.028 981,449 -0.09(-1.24%)
Sep 29, 2009 7.094 7.189 6.918 7.116 204,441 +0.10(+1.46%)
Sep 28, 2009 6.969 7.211 6.859 7.013 155,674 +0.14(+2.03%)
Sep 25, 2009 6.500 6.962 6.500 6.874 100,549 +0.45(+7.09%)
Sep 24, 2009 6.573 6.800 6.419 6.419 168,988 -0.17(-2.56%)
Sep 23, 2009 6.646 6.764 6.536 6.588 112,496 +0.01(+0.11%)
Sep 22, 2009 6.536 6.676 6.470 6.580 215,150 +0.09(+1.36%)
Sep 21, 2009 6.419 6.602 6.419 6.492 130,583 +0.07(+1.14%)
Sep 18, 2009 6.470 6.602 6.419 6.419 150,232 -0.01(-0.23%)
Sep 17, 2009 6.419 6.514 6.162 6.434 425,372 +0.01(+0.23%)
Sep 16, 2009 6.302 6.602 6.236 6.419 972,949 +0.24(+3.92%)
Sep 15, 2009 6.243 6.346 5.920 6.177 58,262 -0.35(-5.39%)
Sep 14, 2009 6.236 6.536 6.236 6.529 37,360 +0.34(+5.58%)
Sep 11, 2009 6.566 6.566 6.081 6.184 12,396 -0.35(-5.39%)
Sep 10, 2009 6.096 6.561 5.993 6.536 64,527 +0.44(+7.22%)
Sep 09, 2009 6.382 6.382 5.649 6.096 39,571 -0.41(-6.31%)
Sep 08, 2009 6.602 6.705 6.382 6.507 22,895 -0.16(-2.42%)
Sep 04, 2009 6.852 6.852 6.419 6.668 40,356 +0.04(+0.55%)
Sep 03, 2009 6.661 6.691 6.434 6.632 11,550 -0.11(-1.63%)
Sep 02, 2009 6.756 6.756 6.602 6.742 2,416 +0.00(+0.00%)
Sep 01, 2009 6.668 6.947 6.404 6.742 26,934 +0.03(+0.44%)
Aug 31, 2009 6.830 6.830 6.441 6.712 85,839 -0.01(-0.11%)
Aug 28, 2009 6.844 6.896 6.661 6.720 7,268 -0.25(-3.58%)
Aug 27, 2009 7.064 7.079 6.874 6.969 11,514 +0.00(+0.00%)
Aug 26, 2009 7.020 7.101 6.808 6.969 15,046 -0.03(-0.42%)
Aug 25, 2009 7.072 7.072 6.903 6.998 17,887 -0.07(-1.04%)
Aug 24, 2009 7.130 7.226 6.749 7.072 42,841 -0.04(-0.62%)
Aug 21, 2009 7.094 7.116 6.925 7.116 36,105 +0.21(+3.08%)
Aug 20, 2009 6.976 6.976 6.764 6.903 14,283 +0.08(+1.18%)
Aug 19, 2009 6.830 6.874 6.727 6.822 13,564 -0.02(-0.32%)
Aug 18, 2009 6.954 6.954 6.676 6.844 16,768 -0.11(-1.58%)
Aug 17, 2009 6.690 7.086 6.690 6.954 13,579 +0.26(+3.95%)
Aug 14, 2009 7.211 7.219 6.661 6.690 11,946 -0.29(-4.20%)
Aug 13, 2009 7.101 7.110 6.676 6.984 15,775 -0.08(-1.14%)
Aug 12, 2009 7.079 7.285 6.683 7.064 21,769 +0.18(+2.67%)
Aug 11, 2009 7.211 7.211 6.712 6.881 29,327 -0.36(-4.96%)
Aug 10, 2009 6.529 7.409 6.529 7.241 55,325 +0.76(+11.65%)
Aug 07, 2009 6.705 6.991 6.426 6.485 24,212 -0.15(-2.21%)
Aug 06, 2009 6.544 7.116 6.451 6.632 18,770 +0.12(+1.92%)
Aug 05, 2009 6.954 6.954 6.412 6.507 21,933 -0.52(-7.41%)
Aug 04, 2009 7.079 7.079 6.712 7.028 16,655 -0.10(-1.34%)
Aug 03, 2009 6.536 7.152 6.536 7.123 38,237 +0.59(+8.98%)
Jul 31, 2009 6.756 6.786 6.536 6.536 23,909 -0.24(-3.57%)
Jul 30, 2009 6.646 6.808 6.536 6.778 27,419 +0.17(+2.55%)
Jul 29, 2009 6.705 6.705 6.492 6.610 8,458 -0.14(-2.07%)
Jul 28, 2009 6.734 6.756 6.566 6.749 27,642 -0.02(-0.33%)
Jul 27, 2009 6.610 6.778 6.434 6.771 11,419 -0.01(-0.11%)
Jul 24, 2009 6.690 6.778 6.522 6.778 15,790 +0.02(+0.33%)
Jul 23, 2009 6.485 6.764 6.485 6.756 41,118 +0.05(+0.77%)
Jul 22, 2009 6.573 6.712 6.573 6.705 15,275 +0.10(+1.56%)
Jul 21, 2009 6.764 6.764 6.434 6.602 23,524 -0.18(-2.60%)
Jul 20, 2009 6.786 6.786 6.639 6.778 28,169 +0.02(+0.33%)
Jul 17, 2009 6.786 6.786 6.602 6.756 11,957 +0.06(+0.88%)
Jul 16, 2009 6.456 6.778 6.309 6.698 79,045 -0.08(-1.19%)
Jul 15, 2009 6.698 6.786 6.052 6.778 26,761 +0.09(+1.32%)
Jul 14, 2009 6.734 6.749 6.243 6.690 17,781 -0.04(-0.65%)
Jul 13, 2009 6.294 6.969 6.133 6.734 45,528 +0.35(+5.52%)
Jul 10, 2009 6.712 6.833 6.239 6.382 11,068 -0.32(-4.71%)
Jul 09, 2009 7.035 7.138 6.624 6.698 36,142 -0.31(-4.40%)
Jul 08, 2009 6.514 7.336 6.228 7.006 63,468 +0.51(+7.91%)
Jul 07, 2009 6.588 7.031 6.419 6.492 23,818 -0.06(-0.90%)
Jul 06, 2009 6.624 7.336 6.434 6.551 44,205 -0.06(-0.89%)
Jul 02, 2009 6.822 7.182 6.558 6.610 26,347 -0.21(-3.12%)
Jul 01, 2009 6.522 6.896 6.522 6.822 45,717 +0.39(+6.04%)
Jun 30, 2009 6.786 6.786 6.434 6.434 35,936 -0.34(-4.98%)
Jun 29, 2009 7.167 7.314 6.558 6.771 111,394 -1.36(-16.70%)
Jun 26, 2009 6.045 8.216 5.762 8.128 1,674,940 +2.08(+34.47%)
Jun 25, 2009 5.927 6.052 5.671 6.045 80,497 +0.28(+4.83%)
Jun 24, 2009 5.825 5.935 5.597 5.766 29,423 +0.05(+0.90%)
Jun 23, 2009 5.817 5.883 5.471 5.715 18,359 -0.04(-0.76%)
Jun 22, 2009 6.015 6.015 5.399 5.759 18,386 -0.31(-5.08%)
Jun 19, 2009 5.825 6.067 5.671 6.067 8,106 +0.34(+6.03%)
Jun 18, 2009 5.905 5.905 5.583 5.722 5,264 -0.35(-5.80%)
Jun 17, 2009 5.839 6.074 5.722 6.074 13,958 +0.39(+6.84%)
Jun 16, 2009 5.887 5.887 5.509 5.685 6,269 -0.23(-3.85%)
Jun 15, 2009 5.803 6.015 5.201 5.913 6,762 -0.16(-2.66%)
Jun 12, 2009 5.979 6.074 5.693 6.074 16,070 +0.00(+0.00%)
Jun 11, 2009 6.045 6.074 6.001 6.074 12,423 +0.02(+0.36%)
Jun 10, 2009 5.964 6.059 5.854 6.052 27,914 +0.09(+1.48%)
Jun 09, 2009 5.649 6.008 5.649 5.964 80,052 +0.31(+5.45%)
Jun 08, 2009 5.575 5.839 5.656 5.656 23,563 -0.14(-2.41%)
Jun 05, 2009 5.575 5.795 5.575 5.795 3,795 +0.29(+5.33%)
Jun 04, 2009 5.502 5.649 5.414 5.502 27,683 +0.00(+0.00%)
Jun 03, 2009 5.502 5.517 5.326 5.502 26,505 +0.04(+0.67%)
Jun 02, 2009 5.678 5.817 5.341 5.465 31,878 -0.33(-5.70%)
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.