Eagle Fincl Svcs Inc (OP: EFSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Jul 03, 2017 | 31.25 | 31.25 | 31.25 | 31.25 | 0 | +0.00(+0.00%) |
| Jun 30, 2017 | 31.25 | 31.25 | 31.25 | 0 | -1.74(-5.27%) | |
| Jun 29, 2017 | 31.25 | 32.99 | 31.25 | 32.99 | 450 | +1.74(+5.57%) |
| Jun 28, 2017 | 31.25 | 31.25 | 31.25 | 31.25 | 2,050 | +0.05(+0.16%) |
| Jun 27, 2017 | 31.20 | 31.20 | 31.20 | 31.20 | 110 | -0.05(-0.16%) |
| Jun 21, 2017 | 31.25 | 31.25 | 31.25 | 0 | -2.00(-6.02%) | |
| Jun 19, 2017 | 33.25 | 33.25 | 33.25 | 0 | +2.50(+8.13%) | |
| Jun 15, 2017 | 30.75 | 30.75 | 30.75 | 55 | -0.25(-0.81%) | |
| Jun 13, 2017 | 31.00 | 31.00 | 31.00 | 60 | +0.25(+0.81%) | |
| Jun 09, 2017 | 30.75 | 30.75 | 30.75 | 121 | +0.40(+1.32%) | |
| Jun 08, 2017 | 30.35 | 30.35 | 30.35 | 30.35 | 1,311 | +0.00(+0.00%) |
| Jun 07, 2017 | 30.74 | 30.74 | 30.35 | 30.35 | 931 | +0.05(+0.16%) |
| Jun 05, 2017 | 30.30 | 30.30 | 30.30 | 0 | -0.10(-0.33%) | |
| Jun 01, 2017 | 30.40 | 30.40 | 30.40 | 0 | +0.20(+0.66%) | |
| May 31, 2017 | 30.20 | 30.20 | 30.20 | 30.20 | 800 | +0.00(+0.00%) |
| May 30, 2017 | 30.20 | 30.20 | 30.20 | 30.20 | 169 | +0.00(+0.00%) |
| May 26, 2017 | 30.20 | 30.20 | 30.20 | 30.20 | 189 | +0.10(+0.33%) |
| May 25, 2017 | 30.10 | 30.10 | 30.10 | 30.10 | 170 | -0.55(-1.79%) |
| May 24, 2017 | 30.65 | 30.65 | 30.65 | 30.65 | 200 | +0.55(+1.83%) |
| May 22, 2017 | 30.10 | 30.10 | 30.10 | 0 | +0.10(+0.33%) | |
| May 18, 2017 | 30.00 | 30.00 | 30.00 | 62 | +0.00(+0.00%) | |
| May 17, 2017 | 30.00 | 30.00 | 30.00 | 30.00 | 720 | +0.25(+0.84%) |
| May 16, 2017 | 29.75 | 29.75 | 29.75 | 29.75 | 1,203 | +0.04(+0.13%) |
| May 15, 2017 | 29.71 | 29.71 | 29.71 | 29.71 | 281 | +0.01(+0.03%) |
| May 12, 2017 | 29.70 | 30.00 | 29.70 | 29.70 | 1,578 | +0.00(+0.00%) |
| May 10, 2017 | 29.70 | 29.70 | 29.70 | 0 | -0.20(-0.67%) | |
| May 08, 2017 | 29.90 | 29.90 | 29.90 | 0 | +0.35(+1.18%) | |
| May 05, 2017 | 29.78 | 29.78 | 29.55 | 29.55 | 2,025 | +0.05(+0.17%) |
| May 04, 2017 | 29.50 | 29.50 | 29.50 | 29.50 | 162 | +0.00(+0.00%) |
| May 03, 2017 | 29.50 | 29.50 | 29.50 | 29.50 | 500 | +0.10(+0.34%) |
| May 01, 2017 | 29.40 | 29.40 | 29.40 | 0 | -0.10(-0.34%) | |
| Apr 28, 2017 | 29.50 | 29.50 | 29.50 | 29.50 | 1,000 | -0.35(-1.17%) |
| Apr 27, 2017 | 29.17 | 29.85 | 29.17 | 29.85 | 251 | +0.60(+2.05%) |
| Apr 26, 2017 | 29.25 | 29.25 | 29.25 | 29.25 | 200 | +0.15(+0.52%) |
| Apr 25, 2017 | 29.65 | 29.75 | 29.10 | 29.10 | 1,466 | +0.10(+0.34%) |
| Apr 24, 2017 | 29.00 | 29.00 | 29.00 | 29.00 | 100 | +0.15(+0.52%) |
| Apr 20, 2017 | 28.85 | 28.85 | 28.85 | 0 | +0.05(+0.17%) | |
| Apr 19, 2017 | 29.00 | 29.50 | 28.80 | 28.80 | 901 | +0.00(+0.00%) |
| Apr 18, 2017 | 28.80 | 28.80 | 28.80 | 28.80 | 100 | +0.30(+1.05%) |
| Apr 17, 2017 | 28.50 | 28.50 | 28.50 | 28.50 | 3,662 | -0.50(-1.72%) |
| Apr 05, 2017 | 29.00 | 29.00 | 29.00 | 0 | +0.25(+0.87%) | |
| Apr 04, 2017 | 28.75 | 28.75 | 28.75 | 28.75 | 301 | +0.35(+1.23%) |
| Apr 03, 2017 | 28.40 | 28.40 | 28.40 | 28.40 | 100 | +0.00(+0.00%) |
| Mar 31, 2017 | 28.40 | 28.40 | 28.40 | 28.40 | 300 | -0.35(-1.22%) |
| Mar 27, 2017 | 28.75 | 28.75 | 28.75 | 0 | +0.25(+0.88%) | |
| Mar 20, 2017 | 28.50 | 28.50 | 28.50 | 0 | +0.10(+0.35%) | |
| Mar 17, 2017 | 28.40 | 28.40 | 28.40 | 28.40 | 145 | -0.45(-1.56%) |
| Mar 16, 2017 | 28.75 | 28.85 | 28.75 | 28.85 | 351 | +0.35(+1.23%) |
| Mar 14, 2017 | 28.50 | 28.50 | 28.50 | 82 | +0.65(+2.33%) | |
| Mar 13, 2017 | 27.80 | 27.85 | 27.80 | 27.85 | 1,001 | +0.00(+0.00%) |
| Mar 10, 2017 | 27.20 | 27.85 | 27.15 | 27.85 | 4,830 | +0.65(+2.39%) |
| Mar 06, 2017 | 27.20 | 27.20 | 27.20 | 25 | -0.10(-0.37%) | |
| Mar 03, 2017 | 27.30 | 27.30 | 27.30 | 27.30 | 120 | +0.00(+0.00%) |
| Mar 02, 2017 | 27.30 | 27.30 | 27.30 | 27.30 | 366 | +0.00(+0.00%) |
| Mar 01, 2017 | 27.50 | 27.50 | 27.30 | 27.30 | 748 | -0.20(-0.73%) |
| Feb 28, 2017 | 27.50 | 27.50 | 27.50 | 27.50 | 127 | -0.45(-1.61%) |
| Feb 27, 2017 | 27.70 | 27.95 | 27.70 | 27.95 | 3,263 | +0.20(+0.72%) |
| Feb 23, 2017 | 27.75 | 27.75 | 27.75 | 70 | +0.01(+0.04%) | |
| Feb 21, 2017 | 27.74 | 27.74 | 27.74 | 0 | +0.29(+1.06%) | |
| Feb 16, 2017 | 27.45 | 27.45 | 27.45 | 0 | -0.05(-0.18%) | |
| Feb 14, 2017 | 27.50 | 27.50 | 27.50 | 8 | +0.12(+0.44%) | |
| Feb 10, 2017 | 27.38 | 27.38 | 27.38 | 0 | -0.32(-1.16%) | |
| Feb 09, 2017 | 27.70 | 27.70 | 27.70 | 27.70 | 375 | +0.70(+2.59%) |
| Feb 08, 2017 | 27.00 | 27.00 | 26.88 | 27.00 | 1,425 | +0.00(+0.00%) |
| Feb 06, 2017 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) | |
| Feb 03, 2017 | 26.50 | 27.00 | 26.27 | 27.00 | 3,008 | +0.50(+1.89%) |
| Feb 02, 2017 | 26.25 | 26.50 | 26.25 | 26.50 | 530 | +0.50(+1.92%) |
| Feb 01, 2017 | 25.60 | 26.00 | 25.60 | 26.00 | 1,115 | +0.00(+0.00%) |
| Jan 31, 2017 | 26.50 | 26.50 | 26.00 | 26.00 | 3,400 | -0.25(-0.95%) |
| Jan 25, 2017 | 26.25 | 26.25 | 26.25 | 0 | +0.24(+0.92%) | |
| Jan 24, 2017 | 26.01 | 26.01 | 26.01 | 26.01 | 1,575 | -1.00(-3.70%) |
| Jan 23, 2017 | 26.98 | 29.00 | 26.98 | 27.01 | 625 | +0.26(+0.97%) |
| Jan 20, 2017 | 26.74 | 26.75 | 26.74 | 26.75 | 300 | +0.01(+0.04%) |
| Jan 19, 2017 | 26.25 | 26.74 | 26.25 | 26.74 | 375 | +0.99(+3.84%) |
| Jan 12, 2017 | 25.75 | 25.75 | 25.75 | 86 | -0.50(-1.90%) | |
| Jan 10, 2017 | 26.25 | 26.25 | 26.25 | 0 | -0.14(-0.53%) | |
| Jan 09, 2017 | 25.68 | 26.39 | 25.68 | 26.39 | 732 | +0.74(+2.88%) |
| Jan 06, 2017 | 25.55 | 25.65 | 25.55 | 25.65 | 710 | -0.50(-1.91%) |
| Jan 05, 2017 | 25.80 | 26.15 | 25.80 | 26.15 | 2,249 | +0.55(+2.15%) |
| Jan 04, 2017 | 25.60 | 25.60 | 25.60 | 25.60 | 1,152 | +0.10(+0.39%) |
| Jan 03, 2017 | 25.50 | 25.50 | 25.50 | 25.50 | 500 | -0.25(-0.97%) |
| Dec 30, 2016 | 25.75 | 25.75 | 25.75 | 0 | +0.24(+0.94%) | |
| Dec 29, 2016 | 25.51 | 25.51 | 25.51 | 25.51 | 200 | +0.01(+0.04%) |
| Dec 28, 2016 | 25.50 | 25.50 | 25.50 | 25.50 | 184 | +0.25(+0.99%) |
| Dec 21, 2016 | 25.25 | 25.25 | 25.25 | 26 | -0.25(-0.98%) | |
| Dec 20, 2016 | 25.75 | 26.00 | 25.50 | 25.50 | 1,200 | -0.25(-0.97%) |
| Dec 19, 2016 | 25.50 | 25.75 | 25.50 | 25.75 | 200 | +1.25(+5.10%) |
| Dec 14, 2016 | 24.50 | 24.50 | 24.50 | 0 | -0.01(-0.04%) | |
| Dec 13, 2016 | 24.51 | 24.51 | 24.51 | 24.51 | 12,693 | -1.24(-4.82%) |
| Dec 09, 2016 | 25.75 | 25.75 | 25.75 | 1 | +0.00(+0.00%) | |
| Dec 07, 2016 | 25.75 | 25.75 | 25.75 | 0 | +0.75(+3.00%) | |
| Dec 06, 2016 | 24.50 | 25.00 | 24.50 | 25.00 | 5,741 | +0.50(+2.04%) |
| Dec 05, 2016 | 24.50 | 24.50 | 24.40 | 24.50 | 3,954 | +0.00(+0.00%) |
| Dec 02, 2016 | 24.50 | 24.50 | 24.50 | 24.50 | 217 | +0.10(+0.41%) |
| Dec 01, 2016 | 24.40 | 24.40 | 24.40 | 24.40 | 3,536 | -0.03(-0.12%) |
| Nov 30, 2016 | 24.45 | 24.45 | 24.30 | 24.43 | 2,830 | +0.13(+0.53%) |
| Nov 29, 2016 | 24.30 | 24.30 | 24.30 | 24.30 | 425 | -0.15(-0.61%) |
| Nov 28, 2016 | 24.45 | 24.45 | 24.45 | 24.45 | 150 | +0.05(+0.20%) |
| Nov 23, 2016 | 24.40 | 24.40 | 24.40 | 0 | +0.10(+0.41%) | |
| Nov 22, 2016 | 24.30 | 24.30 | 24.30 | 24.30 | 492 | -0.10(-0.41%) |
| Nov 21, 2016 | 24.25 | 24.40 | 24.25 | 24.40 | 598 | +0.40(+1.67%) |
| Nov 18, 2016 | 23.99 | 24.05 | 23.95 | 24.00 | 12,444 | +0.01(+0.04%) |
| Nov 17, 2016 | 23.99 | 23.99 | 23.99 | 23.99 | 2,837 | +0.04(+0.17%) |
| Nov 16, 2016 | 23.95 | 23.95 | 23.95 | 23.95 | 1,075 | +0.39(+1.66%) |
| Nov 14, 2016 | 23.56 | 23.56 | 23.56 | 38 | -0.14(-0.59%) | |
| Nov 11, 2016 | 23.70 | 23.70 | 23.70 | 23.70 | 117 | -0.10(-0.42%) |
| Nov 10, 2016 | 23.95 | 23.95 | 23.80 | 23.80 | 300 | -0.15(-0.63%) |
| Nov 09, 2016 | 23.55 | 23.95 | 23.55 | 23.95 | 967 | +0.10(+0.42%) |
| Nov 08, 2016 | 23.85 | 23.85 | 23.85 | 23.85 | 200 | -0.10(-0.42%) |
| Nov 04, 2016 | 23.95 | 23.95 | 23.95 | 0 | +0.39(+1.66%) | |
| Nov 03, 2016 | 23.75 | 23.75 | 23.56 | 23.56 | 250 | -0.39(-1.63%) |
| Nov 02, 2016 | 23.95 | 23.95 | 23.95 | 23.95 | 100 | +0.20(+0.84%) |
| Oct 26, 2016 | 23.75 | 23.75 | 23.75 | 0 | +0.00(+0.00%) | |
| Oct 24, 2016 | 23.75 | 23.75 | 23.75 | 0 | +0.34(+1.45%) | |
| Oct 21, 2016 | 23.41 | 23.41 | 23.40 | 23.41 | 604 | +0.00(+0.00%) |
| Oct 20, 2016 | 23.41 | 23.41 | 23.41 | 23.41 | 100 | -0.16(-0.68%) |
| Oct 19, 2016 | 23.40 | 23.57 | 23.40 | 23.57 | 350 | +0.00(+0.00%) |
| Oct 14, 2016 | 23.57 | 23.57 | 23.57 | 0 | +0.10(+0.43%) | |
| Oct 13, 2016 | 23.47 | 23.47 | 23.47 | 23.47 | 100 | +0.00(+0.00%) |
| Oct 12, 2016 | 23.26 | 23.47 | 23.26 | 23.47 | 526 | +0.21(+0.90%) |
| Oct 07, 2016 | 23.26 | 23.26 | 23.26 | 0 | -0.05(-0.21%) | |
| Oct 06, 2016 | 23.31 | 23.31 | 23.31 | 23.31 | 175 | -0.16(-0.68%) |
| Oct 05, 2016 | 23.47 | 23.47 | 23.47 | 23.47 | 200 | +0.02(+0.09%) |
| Oct 03, 2016 | 23.45 | 23.45 | 23.45 | 23.45 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 23.45 | 23.45 | 23.45 | 25 | +0.15(+0.64%) | |
| Sep 29, 2016 | 23.30 | 23.30 | 23.30 | 23.30 | 1,252 | +0.00(+0.00%) |
| Sep 28, 2016 | 23.30 | 23.30 | 23.30 | 23.30 | 104 | +0.00(+0.00%) |
| Sep 27, 2016 | 23.40 | 23.40 | 23.30 | 23.30 | 809 | -0.05(-0.21%) |
| Sep 26, 2016 | 23.55 | 23.55 | 23.30 | 23.35 | 3,983 | -0.20(-0.85%) |
| Sep 22, 2016 | 23.55 | 23.55 | 23.55 | 0 | -0.15(-0.63%) | |
| Sep 21, 2016 | 23.70 | 23.70 | 23.70 | 23.70 | 640 | +0.00(+0.00%) |
| Sep 20, 2016 | 23.65 | 23.70 | 23.52 | 23.70 | 1,291 | -0.00(-0.00%) |
| Sep 19, 2016 | 23.75 | 23.75 | 23.65 | 23.70 | 311 | -0.05(-0.21%) |
| Sep 16, 2016 | 23.75 | 23.75 | 23.75 | 23.75 | 250 | +0.19(+0.81%) |
| Sep 15, 2016 | 23.75 | 23.75 | 23.51 | 23.56 | 3,250 | -0.04(-0.17%) |
| Sep 09, 2016 | 23.60 | 23.60 | 23.60 | 0 | -0.05(-0.21%) | |
| Sep 08, 2016 | 23.65 | 23.65 | 23.65 | 23.65 | 207 | +0.00(+0.00%) |
| Sep 07, 2016 | 23.65 | 23.65 | 23.65 | 23.65 | 686 | -0.10(-0.42%) |
| Sep 06, 2016 | 23.75 | 23.75 | 23.75 | 23.75 | 201 | +0.10(+0.42%) |
| Sep 02, 2016 | 23.65 | 23.65 | 23.65 | 0 | -0.10(-0.42%) | |
| Aug 29, 2016 | 23.75 | 23.75 | 23.75 | 50 | +0.25(+1.06%) | |
| Aug 24, 2016 | 23.50 | 23.50 | 23.50 | 0 | -0.25(-1.05%) | |
| Aug 23, 2016 | 23.75 | 23.75 | 23.75 | 23.75 | 500 | -0.00(-0.00%) |
| Aug 22, 2016 | 23.55 | 23.75 | 23.55 | 23.75 | 1,010 | +0.25(+1.07%) |
| Aug 19, 2016 | 23.35 | 23.50 | 23.35 | 23.50 | 1,164 | +0.02(+0.09%) |
| Aug 18, 2016 | 23.48 | 23.48 | 23.48 | 23.48 | 3,681 | -0.02(-0.09%) |
| Aug 16, 2016 | 23.50 | 23.50 | 23.50 | 0 | +0.19(+0.82%) | |
| Aug 15, 2016 | 23.31 | 23.31 | 23.31 | 23.31 | 632 | -0.14(-0.60%) |
| Aug 12, 2016 | 23.45 | 23.45 | 23.45 | 23.45 | 600 | +0.00(+0.00%) |
| Aug 10, 2016 | 23.45 | 23.45 | 23.45 | 0 | +0.00(+0.00%) | |
| Aug 08, 2016 | 23.45 | 23.45 | 23.45 | 0 | +0.00(+0.00%) | |
| Aug 05, 2016 | 23.41 | 23.45 | 23.41 | 23.45 | 300 | +0.04(+0.17%) |
| Aug 03, 2016 | 23.41 | 23.41 | 23.41 | 1 | +0.01(+0.04%) |
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.
