Eagle Fincl Svcs Inc (OP: EFSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2015 | 23.60 | 23.60 | 23.60 | 5 | -0.27(-1.13%) | |
| Jul 29, 2015 | 23.87 | 23.87 | 23.87 | 0 | -0.13(-0.54%) | |
| Jul 28, 2015 | 24.00 | 24.00 | 24.00 | 24.00 | 105 | -0.50(-2.04%) |
| Jul 21, 2015 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) | |
| Jul 14, 2015 | 24.50 | 24.50 | 24.50 | 130 | +0.01(+0.04%) | |
| Jul 10, 2015 | 24.49 | 24.49 | 24.49 | 0 | +1.08(+4.61%) | |
| Jul 08, 2015 | 23.41 | 23.41 | 23.41 | 0 | -0.09(-0.38%) | |
| Jun 30, 2015 | 23.50 | 23.50 | 23.50 | 0 | +0.09(+0.38%) | |
| Jun 29, 2015 | 25.00 | 25.00 | 23.41 | 23.41 | 712 | +0.21(+0.91%) |
| Jun 19, 2015 | 23.20 | 23.20 | 23.20 | 0 | -2.05(-8.12%) | |
| Jun 18, 2015 | 25.25 | 25.25 | 25.10 | 25.25 | 1,621 | +0.00(+0.00%) |
| Jun 17, 2015 | 25.00 | 25.25 | 25.00 | 25.25 | 360 | +0.45(+1.81%) |
| Jun 16, 2015 | 25.55 | 25.55 | 24.80 | 24.80 | 450 | -1.30(-4.98%) |
| Jun 15, 2015 | 25.49 | 26.10 | 25.49 | 26.10 | 600 | +0.61(+2.39%) |
| Jun 12, 2015 | 25.49 | 25.49 | 25.49 | 25.49 | 100 | -0.71(-2.71%) |
| Jun 11, 2015 | 24.00 | 26.25 | 24.00 | 26.20 | 6,854 | +2.90(+12.45%) |
| Jun 10, 2015 | 23.30 | 23.30 | 23.30 | 23.30 | 1,164 | +0.00(+0.00%) |
| Jun 09, 2015 | 23.20 | 23.30 | 23.20 | 23.30 | 400 | +0.20(+0.87%) |
| Jun 05, 2015 | 23.10 | 23.10 | 23.10 | 0 | +0.00(+0.00%) | |
| Jun 03, 2015 | 23.10 | 23.10 | 23.10 | 46 | +0.00(+0.00%) | |
| May 29, 2015 | 23.10 | 23.10 | 23.10 | 0 | -0.40(-1.70%) | |
| May 28, 2015 | 23.50 | 23.50 | 23.50 | 23.50 | 158 | +0.20(+0.86%) |
| May 27, 2015 | 23.50 | 23.50 | 23.30 | 23.30 | 388 | -0.20(-0.85%) |
| May 26, 2015 | 23.50 | 23.50 | 23.50 | 23.50 | 3,723 | +0.00(+0.00%) |
| May 22, 2015 | 23.50 | 23.50 | 23.50 | 0 | -0.11(-0.47%) | |
| May 21, 2015 | 23.60 | 23.61 | 23.60 | 23.61 | 332 | +0.01(+0.04%) |
| May 20, 2015 | 23.60 | 23.60 | 23.60 | 23.60 | 1,275 | +0.10(+0.43%) |
| May 19, 2015 | 23.50 | 23.50 | 23.50 | 23.50 | 1,049 | +0.00(+0.00%) |
| May 18, 2015 | 23.50 | 23.51 | 23.50 | 23.50 | 4,676 | -0.01(-0.04%) |
| May 15, 2015 | 23.51 | 23.51 | 23.51 | 23.51 | 335 | +0.01(+0.04%) |
| May 14, 2015 | 23.51 | 23.51 | 23.50 | 23.50 | 330 | -0.10(-0.42%) |
| May 13, 2015 | 23.60 | 23.60 | 23.60 | 23.60 | 2,030 | +0.00(+0.00%) |
| May 12, 2015 | 23.75 | 23.75 | 23.60 | 23.60 | 1,708 | -0.15(-0.63%) |
| May 11, 2015 | 23.75 | 23.75 | 23.75 | 23.75 | 1,054 | -0.30(-1.25%) |
| May 06, 2015 | 24.05 | 24.05 | 24.05 | 0 | +0.00(+0.00%) | |
| Apr 28, 2015 | 24.05 | 24.05 | 24.05 | 126 | -0.45(-1.84%) | |
| Apr 23, 2015 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) | |
| Apr 20, 2015 | 24.50 | 24.50 | 24.50 | 7 | +0.50(+2.08%) | |
| Apr 16, 2015 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) | |
| Apr 13, 2015 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) | |
| Apr 09, 2015 | 24.00 | 24.00 | 24.00 | 0 | -0.75(-3.03%) | |
| Apr 08, 2015 | 24.75 | 24.75 | 24.75 | 24.75 | 115 | +0.00(+0.00%) |
| Apr 07, 2015 | 24.75 | 24.75 | 24.75 | 24.75 | 100 | +1.00(+4.21%) |
| Apr 01, 2015 | 23.75 | 23.75 | 23.75 | 35 | -0.75(-3.06%) | |
| Mar 31, 2015 | 24.40 | 24.50 | 24.40 | 24.50 | 283 | +0.25(+1.03%) |
| Mar 30, 2015 | 24.25 | 24.25 | 24.25 | 24.25 | 100 | +0.00(+0.00%) |
| Mar 27, 2015 | 24.00 | 24.25 | 24.00 | 24.25 | 1,639 | +0.50(+2.11%) |
| Mar 19, 2015 | 23.75 | 23.75 | 23.75 | 0 | +0.00(+0.00%) | |
| Mar 18, 2015 | 23.75 | 23.75 | 23.75 | 23.75 | 557 | +0.75(+3.26%) |
| Mar 11, 2015 | 23.00 | 23.00 | 23.00 | 0 | -0.75(-3.16%) | |
| Mar 09, 2015 | 23.75 | 23.75 | 23.75 | 0 | +0.00(+0.00%) | |
| Mar 05, 2015 | 23.75 | 23.75 | 23.75 | 0 | -0.10(-0.42%) | |
| Mar 04, 2015 | 23.85 | 23.85 | 23.85 | 23.85 | 6,400 | -0.15(-0.62%) |
| Mar 03, 2015 | 24.00 | 24.00 | 24.00 | 37 | +0.00(+0.00%) | |
| Mar 02, 2015 | 24.00 | 24.00 | 24.00 | 37 | +0.18(+0.76%) | |
| 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%) |
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.
