Eagle Fincl Svcs Inc (OP: EFSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 25, 2014 | 23.00 | 23.00 | 23.00 | 22 | -0.05(-0.22%) | |
| Nov 24, 2014 | 23.00 | 23.05 | 23.00 | 23.05 | 12,222 | +0.05(+0.22%) |
| Nov 21, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 200 | -0.22(-0.97%) |
| Nov 20, 2014 | 23.20 | 23.25 | 23.10 | 23.22 | 8,852 | +0.12(+0.54%) |
| Nov 19, 2014 | 23.20 | 23.25 | 23.10 | 23.10 | 3,657 | +0.00(+0.00%) |
| Nov 17, 2014 | 23.10 | 23.10 | 23.10 | 0 | +0.00(+0.00%) | |
| Nov 14, 2014 | 23.10 | 23.10 | 23.10 | 23.10 | 217 | -0.90(-3.75%) |
| Nov 13, 2014 | 24.00 | 24.00 | 24.00 | 24.00 | 700 | +0.94(+4.08%) |
| Nov 03, 2014 | 23.06 | 23.06 | 23.06 | 0 | +0.01(+0.04%) | |
| Oct 31, 2014 | 23.05 | 23.05 | 23.05 | 23.05 | 150 | -1.20(-4.95%) |
| Oct 30, 2014 | 24.00 | 24.25 | 24.00 | 24.25 | 200 | +1.25(+5.43%) |
| Oct 29, 2014 | 23.50 | 23.50 | 23.00 | 23.00 | 14,274 | +0.00(+0.00%) |
| Oct 28, 2014 | 23.70 | 23.70 | 23.00 | 23.00 | 490 | -1.25(-5.15%) |
| Oct 27, 2014 | 23.90 | 24.25 | 23.90 | 24.25 | 390 | +0.95(+4.08%) |
| Oct 22, 2014 | 23.60 | 23.63 | 23.00 | 23.30 | 8,040 | -0.22(-0.94%) |
| Oct 21, 2014 | 23.50 | 23.52 | 23.50 | 23.52 | 1,829 | -0.13(-0.55%) |
| Oct 16, 2014 | 22.51 | 23.65 | 22.51 | 23.65 | 1,082 | +1.14(+5.06%) |
| Oct 15, 2014 | 23.59 | 23.60 | 22.51 | 22.51 | 1,832 | -1.14(-4.82%) |
| Oct 07, 2014 | 23.65 | 23.65 | 23.65 | 0 | +0.00(+0.00%) | |
| Sep 30, 2014 | 23.65 | 23.65 | 23.65 | 0 | +0.03(+0.13%) | |
| Sep 22, 2014 | 23.62 | 23.62 | 23.62 | 7 | +0.81(+3.55%) | |
| Sep 19, 2014 | 23.60 | 23.60 | 22.76 | 22.81 | 707 | -1.14(-4.76%) |
| Sep 18, 2014 | 23.75 | 23.95 | 23.75 | 23.95 | 340 | +0.20(+0.84%) |
| Sep 17, 2014 | 23.55 | 23.75 | 22.51 | 23.75 | 3,102 | +0.20(+0.85%) |
| Sep 15, 2014 | 23.55 | 23.55 | 23.55 | 23 | +0.01(+0.04%) | |
| Sep 12, 2014 | 23.55 | 23.55 | 23.50 | 23.54 | 1,660 | -0.11(-0.47%) |
| Sep 10, 2014 | 23.65 | 23.65 | 23.65 | 0 | +0.00(+0.00%) | |
| Sep 08, 2014 | 23.65 | 23.65 | 23.65 | 0 | +0.00(+0.00%) |
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.
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.
