Eagle Fincl Svcs Inc (OP: EFSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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.
