Eagle Fincl Svcs Inc (OP: EFSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 27, 2015 | 23.50 | 24.00 | 23.30 | 23.82 | 1,063 | +0.07(+0.29%) |
| Feb 25, 2015 | 23.75 | 23.75 | 23.60 | 23.75 | 1,729 | +0.05(+0.21%) |
| Feb 24, 2015 | 23.70 | 23.70 | 23.70 | 23.70 | 2,000 | +0.10(+0.42%) |
| Feb 20, 2015 | 23.60 | 23.60 | 23.60 | 0 | -0.10(-0.42%) | |
| Feb 06, 2015 | 23.70 | 23.70 | 23.70 | 100 | +0.45(+1.94%) | |
| Feb 05, 2015 | 22.85 | 23.25 | 22.85 | 23.25 | 310 | +0.00(+0.00%) |
| Jan 26, 2015 | 23.25 | 23.25 | 23.25 | 0 | +0.00(+0.00%) | |
| Jan 22, 2015 | 23.25 | 23.25 | 23.25 | 0 | -0.74(-3.08%) | |
| Jan 15, 2015 | 23.99 | 23.99 | 23.99 | 0 | +0.89(+3.85%) | |
| Jan 14, 2015 | 23.10 | 23.10 | 23.10 | 23.10 | 500 | -0.10(-0.43%) |
| Jan 13, 2015 | 23.20 | 0 | +0.20(+0.87%) | |||
| Jan 05, 2015 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
| Jan 02, 2015 | 23.00 | 23.00 | 23.00 | 23.00 | 1,327 | -0.30(-1.29%) |
| Dec 31, 2014 | 23.30 | 23.30 | 23.30 | 0 | +0.45(+1.97%) | |
| Dec 29, 2014 | 22.85 | 22.85 | 22.85 | 0 | -0.45(-1.93%) | |
| Dec 23, 2014 | 23.30 | 23.30 | 23.30 | 0 | +0.00(+0.00%) | |
| Dec 22, 2014 | 23.30 | 23.30 | 23.30 | 23.30 | 800 | +0.40(+1.75%) |
| Dec 18, 2014 | 22.90 | 22.90 | 22.90 | 0 | -0.35(-1.51%) | |
| Dec 12, 2014 | 23.25 | 23.25 | 23.25 | 1 | +0.25(+1.09%) | |
| Dec 11, 2014 | 23.50 | 23.50 | 23.00 | 23.00 | 1,164 | -0.25(-1.08%) |
| Dec 10, 2014 | 23.25 | 23.25 | 23.25 | 23.25 | 200 | -0.45(-1.90%) |
| Dec 09, 2014 | 23.20 | 23.70 | 23.15 | 23.70 | 3,812 | +0.20(+0.85%) |
| Dec 08, 2014 | 23.50 | 23.50 | 23.50 | 23.50 | 257 | +0.30(+1.29%) |
| Dec 05, 2014 | 23.20 | 23.20 | 23.20 | 23.20 | 456 | -0.05(-0.22%) |
| Dec 04, 2014 | 23.25 | 23.25 | 23.25 | 23.25 | 489 | +0.00(+0.00%) |
| Dec 03, 2014 | 23.25 | 23.25 | 23.25 | 23.25 | 1,392 | +0.25(+1.09%) |
| 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%) | |
| Sep 02, 2014 | 23.65 | 23.65 | 23.65 | 77 | +0.00(+0.00%) | |
| Aug 28, 2014 | 23.65 | 23.65 | 23.65 | 0 | -0.10(-0.42%) | |
| Aug 18, 2014 | 23.75 | 23.75 | 23.75 | 0 | +0.25(+1.06%) | |
| Aug 13, 2014 | 23.50 | 23.50 | 23.50 | 0 | +0.01(+0.04%) | |
| Aug 12, 2014 | 23.49 | 22.97 | 23.49 | 2,213 | +0.52(+2.26%) | |
| Aug 11, 2014 | 22.97 | 22.97 | 22.97 | 22.97 | 150 | +0.02(+0.09%) |
| Aug 01, 2014 | 22.95 | 22.95 | 22.95 | 29 | -1.07(-4.47%) | |
| Jul 31, 2014 | 24.02 | 24.02 | 24.02 | 24.02 | 256 | -0.03(-0.10%) |
| Jul 25, 2014 | 24.10 | 24.10 | 24.00 | 24.05 | 1,300 | +0.95(+4.11%) |
| Jul 23, 2014 | 23.10 | 23.10 | 23.10 | 23.10 | 110 | -0.90(-3.75%) |
| Jul 21, 2014 | 24.00 | 24.00 | 24.00 | 0 | -0.05(-0.21%) | |
| Jul 15, 2014 | 24.05 | 24.05 | 24.05 | 90 | +0.05(+0.21%) | |
| Jul 14, 2014 | 23.80 | 24.00 | 23.80 | 24.00 | 915 | +0.40(+1.69%) |
| Jul 11, 2014 | 23.55 | 23.60 | 23.55 | 23.60 | 800 | +0.00(+0.00%) |
| Jul 10, 2014 | 23.60 | 23.60 | 23.60 | 23.60 | 200 | +0.05(+0.21%) |
| Jul 09, 2014 | 23.55 | 23.55 | 23.55 | 23.55 | 200 | -0.05(-0.21%) |
| Jul 01, 2014 | 23.60 | 23.60 | 23.60 | 36 | +0.00(+0.00%) | |
| Jun 30, 2014 | 23.60 | 23.60 | 23.60 | 23.60 | 503 | +0.00(+0.00%) |
| Jun 25, 2014 | 23.60 | 23.60 | 23.60 | 0 | +0.35(+1.51%) | |
| Jun 24, 2014 | 23.30 | 23.30 | 22.80 | 23.25 | 1,479 | -0.05(-0.21%) |
| Jun 23, 2014 | 23.00 | 23.30 | 23.00 | 23.30 | 3,855 | +0.30(+1.30%) |
| Jun 20, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 1,100 | -0.15(-0.65%) |
| Jun 19, 2014 | 23.20 | 23.20 | 23.00 | 23.15 | 11,750 | -0.15(-0.64%) |
| Jun 17, 2014 | 23.30 | 23.30 | 23.30 | 1 | -0.20(-0.85%) | |
| Jun 16, 2014 | 23.50 | 23.50 | 23.50 | 23.50 | 120 | +0.00(+0.00%) |
| Jun 11, 2014 | 23.50 | 23.50 | 23.50 | 0 | +0.30(+1.29%) | |
| Jun 10, 2014 | 23.20 | 23.20 | 23.20 | 23.20 | 210 | +0.00(+0.00%) |
| Jun 03, 2014 | 23.20 | 23.20 | 23.20 | 23.20 | 0 | +0.15(+0.65%) |
| Jun 02, 2014 | 23.00 | 23.10 | 22.75 | 23.05 | 3,557 | +0.05(+0.22%) |
| May 28, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | -0.14(-0.61%) |
| May 27, 2014 | 23.14 | 23.14 | 23.14 | 23.14 | 100 | +0.04(+0.17%) |
| May 23, 2014 | 23.10 | 23.10 | 23.10 | 0 | +0.10(+0.43%) | |
| May 22, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 4,263 | +0.10(+0.44%) |
| May 20, 2014 | 22.90 | 22.90 | 22.90 | 22.90 | 0 | -0.10(-0.43%) |
| May 14, 2014 | 23.00 | 23.00 | 23.00 | 11 | +0.00(+0.00%) | |
| May 13, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 10,118 | -0.10(-0.43%) |
| May 12, 2014 | 23.00 | 23.10 | 22.70 | 23.10 | 14,870 | +0.20(+0.87%) |
| May 09, 2014 | 22.90 | 22.90 | 22.90 | 22.90 | 200 | +0.19(+0.84%) |
| May 08, 2014 | 22.75 | 22.75 | 22.71 | 22.71 | 2,969 | -0.29(-1.26%) |
| May 07, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 1,032 | +0.00(+0.00%) |
| May 05, 2014 | 23.00 | 23.00 | 23.00 | 0 | +0.10(+0.44%) | |
| May 02, 2014 | 22.90 | 22.90 | 22.90 | 22.90 | 1,355 | +0.15(+0.66%) |
| May 01, 2014 | 22.70 | 22.75 | 22.70 | 22.75 | 1,737 | -0.25(-1.09%) |
| Apr 30, 2014 | 22.85 | 23.00 | 22.85 | 23.00 | 4,920 | +0.10(+0.44%) |
| Apr 28, 2014 | 22.90 | 22.90 | 22.90 | 0 | +0.15(+0.66%) | |
| Apr 25, 2014 | 22.90 | 23.00 | 22.75 | 22.75 | 1,785 | +0.05(+0.22%) |
| Apr 22, 2014 | 22.70 | 22.70 | 22.70 | 22.70 | 0 | -0.30(-1.30%) |
| Apr 17, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 86 | +0.00(+0.00%) |
| Apr 16, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 218 | +0.40(+1.77%) |
| Apr 15, 2014 | 22.60 | 22.60 | 22.60 | 22.60 | 675 | +0.08(+0.36%) |
| Apr 10, 2014 | 22.52 | 22.52 | 22.52 | 22.52 | 280 | -0.18(-0.79%) |
| Apr 09, 2014 | 22.77 | 22.77 | 22.60 | 22.70 | 542 | -0.30(-1.30%) |
| Apr 04, 2014 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
| Apr 02, 2014 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
| Apr 01, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 101 | +0.00(+0.00%) |
| Mar 31, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 434 | +0.00(+0.00%) |
| Mar 28, 2014 | 22.30 | 23.00 | 22.30 | 23.00 | 0 | +0.50(+2.22%) |
| Mar 24, 2014 | 22.50 | 22.50 | 22.50 | 0 | -0.50(-2.17%) | |
| Mar 20, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 10 | +0.00(+0.00%) |
| Mar 18, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 10 | +0.10(+0.44%) |
| Mar 12, 2014 | 22.90 | 22.90 | 22.90 | 102 | +0.60(+2.69%) | |
| Mar 11, 2014 | 22.30 | 22.30 | 22.30 | 22.30 | 300 | -0.45(-1.98%) |
| Mar 10, 2014 | 22.55 | 22.75 | 22.30 | 22.75 | 1,591 | -0.35(-1.52%) |
| Mar 07, 2014 | 22.90 | 23.10 | 22.55 | 23.10 | 0 | +0.20(+0.87%) |
| Mar 06, 2014 | 22.90 | 22.90 | 22.90 | 22.90 | 100 | +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.
