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%) |
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.
