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

Eagle Fincl Svcs Inc (OP: EFSI )

29.82 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, May 17, 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 (%)
Nov 30, 2018 33.00 33.00 33.00 0 +0.00(+0.00%)
Nov 29, 2018 33.00 33.00 33.00 33.00 100 +0.39(+1.20%)
Nov 28, 2018 32.61 32.61 32.61 32.61 155 -0.19(-0.58%)
Nov 27, 2018 32.80 32.80 32.80 31 +0.00(+0.00%)
Nov 26, 2018 32.80 32.80 32.80 32.80 100 +0.00(+0.00%)
Nov 23, 2018 32.80 32.80 32.80 50 +0.00(+0.00%)
Nov 21, 2018 32.80 32.80 32.80 0 +0.00(+0.00%)
Nov 19, 2018 32.80 32.80 32.80 0 -0.30(-0.91%)
Nov 16, 2018 33.10 33.10 33.10 33.10 5,000 -0.10(-0.30%)
Nov 14, 2018 33.20 33.20 33.20 0 +0.20(+0.61%)
Nov 13, 2018 32.70 33.00 32.61 33.00 1,604 +0.25(+0.76%)
Nov 08, 2018 32.75 32.75 32.75 0 +0.15(+0.46%)
Nov 07, 2018 33.20 33.20 32.60 32.60 1,232 -0.01(-0.03%)
Nov 05, 2018 32.61 32.61 32.61 0 -0.59(-1.78%)
Nov 02, 2018 33.20 33.20 33.20 33.20 200 +0.40(+1.22%)
Nov 01, 2018 32.80 32.80 32.80 32.80 500 -0.25(-0.76%)
Oct 31, 2018 33.05 33.05 33.05 33.05 251 -0.20(-0.60%)
Oct 29, 2018 33.25 33.25 33.25 0 +0.00(+0.00%)
Oct 26, 2018 34.75 34.75 33.00 33.25 900 -1.75(-5.00%)
Oct 25, 2018 35.00 35.00 35.00 35.00 200 -0.25(-0.71%)
Oct 24, 2018 35.50 35.50 35.25 35.25 400 -0.75(-2.08%)
Oct 23, 2018 36.00 36.00 36.00 36.00 200 -0.40(-1.10%)
Oct 22, 2018 36.60 36.60 36.25 36.40 700 -0.20(-0.55%)
Oct 18, 2018 36.60 36.60 36.60 0 -0.20(-0.54%)
Oct 17, 2018 36.80 36.80 36.80 4 +0.00(+0.00%)
Oct 16, 2018 36.90 36.90 36.80 36.80 600 +0.00(+0.00%)
Oct 12, 2018 36.80 36.80 36.80 0 -0.15(-0.41%)
Oct 11, 2018 36.95 36.95 36.95 36.95 269 -0.10(-0.27%)
Oct 10, 2018 37.05 37.05 37.05 37.05 100 +0.05(+0.14%)
Oct 09, 2018 37.05 37.05 37.00 37.00 1,900 -0.05(-0.13%)
Oct 08, 2018 37.20 37.20 37.05 37.05 1,875 +0.00(+0.00%)
Oct 04, 2018 37.05 37.05 37.05 0 -0.45(-1.20%)
Oct 03, 2018 37.50 37.50 37.50 37.50 805 +0.10(+0.27%)
Oct 02, 2018 37.45 37.50 37.40 37.40 383 +0.10(+0.27%)
Oct 01, 2018 37.30 37.30 37.30 26 +0.00(+0.00%)
Sep 27, 2018 37.30 37.30 37.30 0 +0.10(+0.27%)
Sep 26, 2018 37.20 37.20 37.20 54 +0.00(+0.00%)
Sep 24, 2018 37.20 37.20 37.20 0 +0.05(+0.13%)
Sep 21, 2018 37.15 37.20 37.15 37.15 8,500 -0.30(-0.80%)
Sep 20, 2018 37.45 37.45 37.45 37.45 257 +0.25(+0.67%)
Sep 18, 2018 37.20 37.20 37.20 0 +0.00(+0.00%)
Sep 17, 2018 37.05 37.25 37.05 37.20 2,900 +0.15(+0.40%)
Sep 14, 2018 37.05 37.05 37.05 104 +0.00(+0.00%)
Sep 13, 2018 37.05 37.05 37.05 1 +0.00(+0.00%)
Sep 12, 2018 37.05 37.05 37.05 37.05 657 +0.00(+0.00%)
Sep 11, 2018 37.10 37.10 37.05 37.05 1,829 +0.05(+0.14%)
Sep 10, 2018 37.00 37.00 37.00 37.00 580 +0.00(+0.00%)
Sep 06, 2018 37.00 37.00 37.00 0 +0.08(+0.22%)
Sep 04, 2018 36.92 36.92 36.92 0 -0.04(-0.11%)
Aug 31, 2018 36.96 36.96 36.96 0 +0.00(+0.00%)
Aug 30, 2018 36.96 36.96 36.96 36.96 105 -0.01(-0.03%)
Aug 29, 2018 36.97 36.97 36.97 36.97 431 +0.00(+0.00%)
Aug 27, 2018 36.97 36.97 36.97 0 -0.03(-0.08%)
Aug 24, 2018 37.00 37.00 37.00 10 +0.00(+0.00%)
Aug 23, 2018 37.00 37.00 37.00 37.00 1,106 +0.00(+0.00%)
Aug 22, 2018 37.00 37.00 37.00 57 +0.00(+0.00%)
Aug 21, 2018 37.01 37.01 37.00 37.00 410 -0.40(-1.07%)
Aug 16, 2018 37.40 37.40 37.40 0 +0.00(+0.00%)
Aug 15, 2018 37.40 37.40 37.40 37.40 1,000 +0.30(+0.81%)
Aug 14, 2018 37.10 37.10 37.10 1 +0.00(+0.00%)
Aug 13, 2018 37.10 37.10 37.10 37.10 6,110 +0.00(+0.00%)
Aug 10, 2018 37.00 37.10 37.00 37.10 3,100 +0.00(+0.00%)
Aug 09, 2018 37.10 37.10 37.09 37.10 7,454 +0.10(+0.27%)
Aug 08, 2018 36.90 37.00 36.90 37.00 2,955 +0.00(+0.00%)
Aug 07, 2018 36.85 37.00 36.85 37.00 2,333 +0.10(+0.27%)
Aug 06, 2018 36.90 36.90 36.90 36.90 600 -0.10(-0.27%)
Aug 03, 2018 37.00 37.00 37.00 37.00 100 +0.20(+0.54%)
Aug 01, 2018 36.80 36.80 36.80 0 -0.00(-0.00%)
Jul 31, 2018 36.80 36.80 36.80 36.80 996 +0.00(+0.00%)
Jul 30, 2018 36.80 36.80 36.80 36.80 620 +0.00(+0.00%)
Jul 27, 2018 36.80 36.80 36.80 36.80 100 -1.00(-2.65%)
Jul 26, 2018 36.80 37.80 36.80 37.80 1,200 -0.40(-1.05%)
Jul 24, 2018 38.20 38.20 38.20 0 +1.30(+3.52%)
Jul 20, 2018 36.90 36.90 36.90 0 -0.05(-0.14%)
Jul 18, 2018 36.95 36.95 36.95 0 -0.15(-0.40%)
Jul 16, 2018 37.10 37.10 37.10 15 -0.10(-0.27%)
Jul 13, 2018 37.20 37.20 37.20 37.20 209 -0.05(-0.13%)
Jul 12, 2018 37.25 37.25 37.25 37.25 200 +0.05(+0.13%)
Jul 11, 2018 37.20 37.20 37.20 37.20 200 -0.99(-2.59%)
Jul 09, 2018 38.19 38.19 38.19 0 +0.24(+0.63%)
Jul 06, 2018 37.95 37.95 37.95 37.95 1,604 +0.25(+0.66%)
Jul 05, 2018 37.70 37.70 37.70 37.70 251 +0.40(+1.07%)
Jul 03, 2018 37.30 37.30 37.30 0 +0.60(+1.63%)
Jul 02, 2018 35.99 36.70 35.99 36.70 7,149 +0.71(+1.97%)
Jun 29, 2018 35.75 35.99 35.75 35.99 801 +0.99(+2.83%)
Jun 28, 2018 34.85 35.00 34.85 35.00 1,077 +0.15(+0.43%)
Jun 26, 2018 34.85 34.85 34.85 25 +0.15(+0.43%)
Jun 21, 2018 34.70 34.70 34.70 57 +0.10(+0.29%)
Jun 20, 2018 34.30 34.60 34.30 34.60 3,100 +0.50(+1.46%)
Jun 19, 2018 34.10 34.10 34.10 34.10 1,557 +0.00(+0.00%)
Jun 15, 2018 34.10 34.10 34.10 0 -0.12(-0.37%)
Jun 14, 2018 34.35 34.35 34.23 34.23 6,122 +0.12(+0.37%)
Jun 11, 2018 34.10 34.10 34.10 0 -0.25(-0.73%)
Jun 08, 2018 34.35 34.35 34.35 34.35 280 +0.10(+0.29%)
Jun 07, 2018 34.25 34.25 34.25 34.25 175 +0.15(+0.44%)
Jun 06, 2018 34.10 34.10 34.10 34.10 2,000 +0.00(+0.00%)
Jun 05, 2018 33.90 34.10 33.90 34.10 843 +0.00(+0.00%)
May 31, 2018 34.10 34.10 34.10 1 +0.10(+0.29%)
May 30, 2018 33.91 34.00 33.90 34.00 2,149 +0.00(+0.00%)
May 29, 2018 34.00 34.00 34.00 34.00 500 +0.05(+0.15%)
May 25, 2018 33.95 33.95 33.95 0 -0.05(-0.15%)
May 21, 2018 34.00 34.00 34.00 4 +0.10(+0.29%)
May 18, 2018 33.90 33.90 33.90 33.90 300 +0.10(+0.30%)
May 17, 2018 33.85 33.85 33.67 33.80 1,100 +0.00(+0.00%)
May 16, 2018 33.85 33.85 33.64 33.80 2,250 +0.17(+0.52%)
May 14, 2018 33.62 33.62 33.62 3 +0.10(+0.31%)
May 10, 2018 33.52 33.52 33.52 0 +0.27(+0.81%)
May 09, 2018 33.45 33.45 33.25 33.25 1,650 -0.50(-1.48%)
May 04, 2018 33.75 33.75 33.75 45 +0.25(+0.75%)
May 03, 2018 33.25 33.50 33.25 33.50 750 +0.50(+1.51%)
May 02, 2018 33.00 33.00 33.00 33.00 332 -0.15(-0.45%)
May 01, 2018 33.00 33.15 33.00 33.15 1,500 +0.35(+1.07%)
Apr 25, 2018 32.80 32.80 32.80 0 +0.00(+0.00%)
Apr 24, 2018 33.00 33.00 32.80 32.80 3,111 +0.00(+0.00%)
Apr 23, 2018 32.80 32.80 32.80 32.80 313 +0.05(+0.15%)
Apr 19, 2018 32.75 32.75 32.75 0 +0.25(+0.77%)
Apr 16, 2018 32.50 32.50 32.50 0 +0.05(+0.15%)
Apr 13, 2018 32.30 32.45 32.30 32.45 3,751 +0.20(+0.62%)
Apr 12, 2018 32.25 32.25 32.25 32.25 935 -0.15(-0.46%)
Apr 10, 2018 32.40 32.40 32.40 0 +0.19(+0.59%)
Apr 09, 2018 32.21 32.21 32.21 32.21 101 +0.01(+0.03%)
Apr 06, 2018 32.20 32.20 32.20 32.20 302 +0.00(+0.00%)
Apr 05, 2018 32.20 32.20 32.20 32.20 586 +0.00(+0.00%)
Apr 02, 2018 32.20 32.20 32.20 1 -0.60(-1.83%)
Mar 29, 2018 32.80 32.80 32.80 0 +0.50(+1.55%)
Mar 27, 2018 32.30 32.30 32.30 1 +0.10(+0.31%)
Mar 26, 2018 32.20 32.20 32.20 32.20 301 +0.15(+0.47%)
Mar 22, 2018 32.05 32.05 32.05 0 -0.45(-1.38%)
Mar 21, 2018 32.20 32.50 32.20 32.50 1,121 +0.30(+0.93%)
Mar 16, 2018 32.20 32.20 32.20 0 +0.40(+1.26%)
Mar 14, 2018 31.80 31.80 31.80 0 -0.05(-0.16%)
Mar 13, 2018 31.85 32.12 31.85 31.85 5,990 +0.00(+0.00%)
Mar 12, 2018 32.30 32.30 31.85 31.85 1,060 -0.80(-2.45%)
Mar 08, 2018 32.65 32.65 32.65 0 +0.35(+1.08%)
Mar 07, 2018 32.26 32.45 32.26 32.30 5,428 -0.10(-0.31%)
Mar 05, 2018 32.40 32.40 32.40 0 +0.10(+0.31%)
Mar 01, 2018 32.30 32.30 32.30 50 +0.00(+0.00%)
Feb 23, 2018 32.30 32.30 32.30 1 -0.45(-1.37%)
Feb 20, 2018 32.75 32.75 32.75 0 +0.50(+1.54%)
Feb 16, 2018 32.25 32.25 32.25 0 +0.25(+0.79%)
Feb 14, 2018 32.00 32.00 32.00 67 +0.45(+1.43%)
Feb 13, 2018 31.55 31.55 31.55 31.55 138 +0.15(+0.48%)
Feb 12, 2018 31.25 31.40 31.25 31.40 8,415 +0.10(+0.32%)
Feb 09, 2018 31.25 31.40 31.25 31.30 5,975 +0.05(+0.15%)
Feb 08, 2018 31.25 31.25 31.25 31.25 100 +0.05(+0.17%)
Feb 06, 2018 31.20 31.20 31.20 0 -0.05(-0.16%)
Feb 05, 2018 31.31 31.31 31.25 31.25 3,001 -0.35(-1.11%)
Feb 02, 2018 31.35 31.60 31.35 31.60 2,755 +0.00(+0.00%)
Jan 31, 2018 31.60 31.60 31.60 51 +0.00(+0.00%)
Jan 29, 2018 31.60 31.60 31.60 15 +0.10(+0.32%)
Jan 26, 2018 31.46 31.50 31.46 31.50 500 -0.00(-0.00%)
Jan 24, 2018 31.50 31.50 31.50 1 +0.00(+0.00%)
Jan 23, 2018 31.25 31.50 31.25 31.50 10,000 +0.10(+0.32%)
Jan 19, 2018 31.40 31.40 31.40 30 +0.10(+0.32%)
Jan 17, 2018 31.30 31.30 31.30 37 +0.15(+0.48%)
Jan 16, 2018 31.23 31.23 31.15 31.15 11,143 -0.08(-0.26%)
Jan 12, 2018 31.23 31.23 31.23 0 +0.08(+0.26%)
Jan 08, 2018 31.15 31.15 31.15 0 -0.01(-0.03%)
Jan 04, 2018 31.16 31.16 31.16 0 -0.84(-2.62%)
Jan 02, 2018 32.00 32.00 32.00 0 +0.00(+0.00%)
Dec 29, 2017 32.00 32.00 32.00 0 +0.00(+0.00%)
Dec 28, 2017 32.00 32.00 32.00 32.00 326 +0.00(+0.00%)
Dec 27, 2017 32.00 32.00 32.00 32.00 161 +0.00(+0.00%)
Dec 26, 2017 32.00 32.00 32.00 32.00 401 -0.15(-0.47%)
Dec 21, 2017 32.15 32.15 32.15 0 +0.15(+0.47%)
Dec 20, 2017 32.00 32.00 32.00 32.00 100 +0.00(+0.00%)
Dec 19, 2017 32.00 32.00 32.00 32.00 349 +0.00(+0.00%)
Dec 18, 2017 32.00 32.00 32.00 32.00 1,301 +0.00(+0.00%)
Dec 15, 2017 31.15 32.00 31.15 32.00 5,062 +0.85(+2.73%)
Dec 13, 2017 31.15 31.15 31.15 0 -0.85(-2.65%)
Dec 12, 2017 32.00 32.00 32.00 32.00 1,250 +0.12(+0.38%)
Dec 08, 2017 31.88 31.88 31.88 51 -0.12(-0.38%)
Dec 05, 2017 32.00 32.00 32.00 28 +0.85(+2.73%)
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.