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