Eagle Fincl Svcs Inc (OP: EFSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Dec 01, 2017 | 31.15 | 31.15 | 31.15 | 1 | -0.35(-1.11%) | |
| Nov 29, 2017 | 31.50 | 31.50 | 31.50 | 1 | +0.40(+1.29%) | |
| Nov 22, 2017 | 31.10 | 31.10 | 31.10 | 1 | +0.00(+0.00%) | |
| Nov 20, 2017 | 31.10 | 31.10 | 31.10 | 0 | +0.00(+0.00%) | |
| Nov 17, 2017 | 31.10 | 31.10 | 31.10 | 31.10 | 12,777 | +0.35(+1.14%) |
| Nov 15, 2017 | 30.75 | 30.75 | 30.75 | 1 | -0.25(-0.81%) | |
| Nov 14, 2017 | 30.50 | 31.00 | 30.50 | 31.00 | 1,070 | +0.40(+1.31%) |
| Nov 13, 2017 | 30.60 | 30.60 | 30.50 | 30.60 | 8,802 | -0.40(-1.29%) |
| Nov 08, 2017 | 31.00 | 31.00 | 31.00 | 56 | +0.80(+2.65%) | |
| Nov 07, 2017 | 30.15 | 30.20 | 30.15 | 30.20 | 666 | +0.15(+0.50%) |
| Nov 06, 2017 | 30.05 | 30.05 | 30.05 | 30.05 | 1,100 | -0.93(-3.00%) |
| Oct 31, 2017 | 30.98 | 30.98 | 30.98 | 0 | +0.48(+1.57%) | |
| Oct 27, 2017 | 30.50 | 30.50 | 30.50 | 0 | -0.49(-1.58%) | |
| Oct 25, 2017 | 30.99 | 30.99 | 30.99 | 0 | +0.50(+1.64%) | |
| Oct 24, 2017 | 30.49 | 30.49 | 30.49 | 30.49 | 306 | +0.49(+1.63%) |
| Oct 23, 2017 | 31.25 | 31.25 | 29.92 | 30.00 | 2,824 | -1.75(-5.51%) |
| Oct 20, 2017 | 29.60 | 31.75 | 29.60 | 31.75 | 3,694 | +2.15(+7.26%) |
| Oct 19, 2017 | 29.60 | 29.60 | 29.60 | 29.60 | 300 | +0.08(+0.25%) |
| Oct 13, 2017 | 29.52 | 29.52 | 29.52 | 7 | +0.12(+0.43%) | |
| Oct 12, 2017 | 29.40 | 29.40 | 29.40 | 29.40 | 101 | -0.05(-0.17%) |
| Oct 11, 2017 | 29.45 | 29.45 | 29.45 | 29.45 | 600 | +0.00(+0.00%) |
| Oct 10, 2017 | 29.30 | 29.45 | 29.30 | 29.45 | 573 | +0.15(+0.51%) |
| Oct 09, 2017 | 29.30 | 29.30 | 29.30 | 29.30 | 671 | -0.10(-0.34%) |
| Oct 04, 2017 | 29.40 | 29.40 | 29.40 | 0 | +0.00(+0.00%) | |
| Oct 03, 2017 | 29.30 | 29.40 | 29.15 | 29.40 | 3,603 | +0.15(+0.51%) |
| Sep 29, 2017 | 29.25 | 29.25 | 29.25 | 0 | +0.25(+0.86%) | |
| Sep 26, 2017 | 29.00 | 29.00 | 29.00 | 2 | -0.10(-0.34%) | |
| Sep 25, 2017 | 29.10 | 29.10 | 29.10 | 29.10 | 1,001 | +0.10(+0.34%) |
| Sep 22, 2017 | 29.00 | 29.00 | 29.00 | 29.00 | 150 | -0.15(-0.51%) |
| Sep 20, 2017 | 29.15 | 29.15 | 29.15 | 0 | -0.00(-0.01%) | |
| Sep 19, 2017 | 29.15 | 29.15 | 29.15 | 29.15 | 291 | +0.00(+0.01%) |
| Sep 18, 2017 | 29.15 | 29.20 | 29.15 | 29.15 | 3,001 | +0.10(+0.34%) |
| Sep 14, 2017 | 29.05 | 29.05 | 29.05 | 0 | -0.25(-0.85%) | |
| Sep 13, 2017 | 29.29 | 29.30 | 29.29 | 29.30 | 3,853 | +0.25(+0.86%) |
| Sep 12, 2017 | 29.05 | 29.05 | 29.05 | 29.05 | 532 | -0.15(-0.51%) |
| Sep 05, 2017 | 29.20 | 29.20 | 29.20 | 1 | -0.10(-0.34%) | |
| Aug 31, 2017 | 29.30 | 29.30 | 29.30 | 1 | -0.00(-0.01%) | |
| Aug 30, 2017 | 29.10 | 29.30 | 29.10 | 29.30 | 343 | -0.20(-0.67%) |
| Aug 29, 2017 | 29.50 | 29.50 | 29.50 | 29.50 | 150 | -0.05(-0.17%) |
| Aug 25, 2017 | 29.55 | 29.55 | 29.55 | 1 | +0.43(+1.48%) | |
| Aug 24, 2017 | 29.35 | 29.35 | 29.12 | 29.12 | 1,143 | -0.27(-0.92%) |
| Aug 23, 2017 | 29.40 | 29.40 | 29.39 | 29.39 | 303 | -0.16(-0.54%) |
| Aug 22, 2017 | 29.60 | 29.60 | 29.55 | 29.55 | 1,342 | -0.20(-0.67%) |
| Aug 21, 2017 | 29.75 | 29.75 | 29.75 | 29.75 | 101 | +0.10(+0.34%) |
| Aug 18, 2017 | 29.65 | 29.65 | 29.65 | 29.65 | 1,900 | -0.05(-0.17%) |
| Aug 17, 2017 | 29.65 | 29.70 | 29.45 | 29.70 | 29,058 | +0.60(+2.06%) |
| Aug 16, 2017 | 29.10 | 29.10 | 29.10 | 29.10 | 2,595 | +0.00(+0.00%) |
| Aug 15, 2017 | 29.50 | 29.50 | 29.10 | 29.10 | 765 | -0.20(-0.68%) |
| Aug 10, 2017 | 29.30 | 29.30 | 29.30 | 1 | -0.40(-1.35%) | |
| Aug 09, 2017 | 29.75 | 29.75 | 29.70 | 29.70 | 1,225 | -0.20(-0.67%) |
| Aug 04, 2017 | 29.90 | 29.90 | 29.90 | 0 | +0.10(+0.34%) | |
| Aug 03, 2017 | 29.80 | 29.80 | 29.80 | 29.80 | 494 | -0.10(-0.33%) |
| Aug 01, 2017 | 29.90 | 29.90 | 29.90 | 4 | +0.10(+0.34%) | |
| Jul 31, 2017 | 29.95 | 29.95 | 29.80 | 29.80 | 445 | -0.10(-0.33%) |
| Jul 26, 2017 | 29.90 | 29.90 | 29.90 | 86 | -0.15(-0.50%) | |
| Jul 25, 2017 | 30.05 | 30.05 | 30.05 | 30.05 | 1,101 | -0.05(-0.17%) |
| Jul 24, 2017 | 30.10 | 30.10 | 30.10 | 30.10 | 200 | +0.30(+1.01%) |
| Jul 20, 2017 | 29.80 | 29.80 | 29.80 | 0 | +0.00(+0.00%) | |
| Jul 19, 2017 | 30.50 | 30.50 | 29.80 | 29.80 | 1,001 | -0.70(-2.30%) |
| Jul 18, 2017 | 31.00 | 31.33 | 30.50 | 30.50 | 2,069 | -0.50(-1.61%) |
| Jul 17, 2017 | 31.25 | 31.25 | 31.00 | 31.00 | 2,459 | -1.00(-3.12%) |
| Jul 11, 2017 | 32.00 | 32.00 | 32.00 | 5 | -0.50(-1.54%) | |
| Jul 10, 2017 | 32.63 | 32.63 | 32.45 | 32.50 | 991 | +1.00(+3.17%) |
| Jul 07, 2017 | 31.50 | 31.50 | 31.50 | 31.50 | 851 | -0.50(-1.56%) |
| Jul 06, 2017 | 31.75 | 32.50 | 31.75 | 32.00 | 1,810 | +0.00(+0.00%) |
| Jul 05, 2017 | 32.00 | 32.00 | 32.00 | 32.00 | 312 | +0.75(+2.40%) |
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.
