Eagle Fincl Svcs Inc (OP: EFSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2014 | 24.02 | 24.02 | 24.02 | 24.02 | 256 | -0.03(-0.10%) |
| Jul 25, 2014 | 24.10 | 24.10 | 24.00 | 24.05 | 1,300 | +0.95(+4.11%) |
| Jul 23, 2014 | 23.10 | 23.10 | 23.10 | 23.10 | 110 | -0.90(-3.75%) |
| Jul 21, 2014 | 24.00 | 24.00 | 24.00 | 0 | -0.05(-0.21%) | |
| Jul 15, 2014 | 24.05 | 24.05 | 24.05 | 90 | +0.05(+0.21%) | |
| Jul 14, 2014 | 23.80 | 24.00 | 23.80 | 24.00 | 915 | +0.40(+1.69%) |
| Jul 11, 2014 | 23.55 | 23.60 | 23.55 | 23.60 | 800 | +0.00(+0.00%) |
| Jul 10, 2014 | 23.60 | 23.60 | 23.60 | 23.60 | 200 | +0.05(+0.21%) |
| Jul 09, 2014 | 23.55 | 23.55 | 23.55 | 23.55 | 200 | -0.05(-0.21%) |
| Jul 01, 2014 | 23.60 | 23.60 | 23.60 | 36 | +0.00(+0.00%) | |
| Jun 30, 2014 | 23.60 | 23.60 | 23.60 | 23.60 | 503 | +0.00(+0.00%) |
| Jun 25, 2014 | 23.60 | 23.60 | 23.60 | 0 | +0.35(+1.51%) | |
| Jun 24, 2014 | 23.30 | 23.30 | 22.80 | 23.25 | 1,479 | -0.05(-0.21%) |
| Jun 23, 2014 | 23.00 | 23.30 | 23.00 | 23.30 | 3,855 | +0.30(+1.30%) |
| Jun 20, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 1,100 | -0.15(-0.65%) |
| Jun 19, 2014 | 23.20 | 23.20 | 23.00 | 23.15 | 11,750 | -0.15(-0.64%) |
| Jun 17, 2014 | 23.30 | 23.30 | 23.30 | 1 | -0.20(-0.85%) | |
| Jun 16, 2014 | 23.50 | 23.50 | 23.50 | 23.50 | 120 | +0.00(+0.00%) |
| Jun 11, 2014 | 23.50 | 23.50 | 23.50 | 0 | +0.30(+1.29%) | |
| Jun 10, 2014 | 23.20 | 23.20 | 23.20 | 23.20 | 210 | +0.00(+0.00%) |
| Jun 03, 2014 | 23.20 | 23.20 | 23.20 | 23.20 | 0 | +0.15(+0.65%) |
| Jun 02, 2014 | 23.00 | 23.10 | 22.75 | 23.05 | 3,557 | +0.05(+0.22%) |
| May 28, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | -0.14(-0.61%) |
| May 27, 2014 | 23.14 | 23.14 | 23.14 | 23.14 | 100 | +0.04(+0.17%) |
| May 23, 2014 | 23.10 | 23.10 | 23.10 | 0 | +0.10(+0.43%) | |
| May 22, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 4,263 | +0.10(+0.44%) |
| May 20, 2014 | 22.90 | 22.90 | 22.90 | 22.90 | 0 | -0.10(-0.43%) |
| May 14, 2014 | 23.00 | 23.00 | 23.00 | 11 | +0.00(+0.00%) | |
| May 13, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 10,118 | -0.10(-0.43%) |
| May 12, 2014 | 23.00 | 23.10 | 22.70 | 23.10 | 14,870 | +0.20(+0.87%) |
| May 09, 2014 | 22.90 | 22.90 | 22.90 | 22.90 | 200 | +0.19(+0.84%) |
| May 08, 2014 | 22.75 | 22.75 | 22.71 | 22.71 | 2,969 | -0.29(-1.26%) |
| May 07, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 1,032 | +0.00(+0.00%) |
| May 05, 2014 | 23.00 | 23.00 | 23.00 | 0 | +0.10(+0.44%) | |
| May 02, 2014 | 22.90 | 22.90 | 22.90 | 22.90 | 1,355 | +0.15(+0.66%) |
| May 01, 2014 | 22.70 | 22.75 | 22.70 | 22.75 | 1,737 | -0.25(-1.09%) |
| Apr 30, 2014 | 22.85 | 23.00 | 22.85 | 23.00 | 4,920 | +0.10(+0.44%) |
| Apr 28, 2014 | 22.90 | 22.90 | 22.90 | 0 | +0.15(+0.66%) | |
| Apr 25, 2014 | 22.90 | 23.00 | 22.75 | 22.75 | 1,785 | +0.05(+0.22%) |
| Apr 22, 2014 | 22.70 | 22.70 | 22.70 | 22.70 | 0 | -0.30(-1.30%) |
| Apr 17, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 86 | +0.00(+0.00%) |
| Apr 16, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 218 | +0.40(+1.77%) |
| Apr 15, 2014 | 22.60 | 22.60 | 22.60 | 22.60 | 675 | +0.08(+0.36%) |
| Apr 10, 2014 | 22.52 | 22.52 | 22.52 | 22.52 | 280 | -0.18(-0.79%) |
| Apr 09, 2014 | 22.77 | 22.77 | 22.60 | 22.70 | 542 | -0.30(-1.30%) |
| Apr 04, 2014 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
| Apr 02, 2014 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
| Apr 01, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 101 | +0.00(+0.00%) |
| Mar 31, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 434 | +0.00(+0.00%) |
| Mar 28, 2014 | 22.30 | 23.00 | 22.30 | 23.00 | 0 | +0.50(+2.22%) |
| Mar 24, 2014 | 22.50 | 22.50 | 22.50 | 0 | -0.50(-2.17%) | |
| Mar 20, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 10 | +0.00(+0.00%) |
| Mar 18, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 10 | +0.10(+0.44%) |
| Mar 12, 2014 | 22.90 | 22.90 | 22.90 | 102 | +0.60(+2.69%) | |
| Mar 11, 2014 | 22.30 | 22.30 | 22.30 | 22.30 | 300 | -0.45(-1.98%) |
| Mar 10, 2014 | 22.55 | 22.75 | 22.30 | 22.75 | 1,591 | -0.35(-1.52%) |
| Mar 07, 2014 | 22.90 | 23.10 | 22.55 | 23.10 | 0 | +0.20(+0.87%) |
| Mar 06, 2014 | 22.90 | 22.90 | 22.90 | 22.90 | 100 | +0.00(+0.00%) |
| Mar 05, 2014 | 22.75 | 22.90 | 22.75 | 22.90 | 1,000 | -0.10(-0.43%) |
| Feb 27, 2014 | 23.00 | 23.00 | 23.00 | 86 | +0.15(+0.66%) | |
| Feb 25, 2014 | 22.85 | 22.85 | 22.85 | 22.85 | 14 | +0.15(+0.66%) |
| Feb 24, 2014 | 22.60 | 22.70 | 22.60 | 22.70 | 3,997 | +0.10(+0.44%) |
| Feb 21, 2014 | 22.60 | 22.60 | 22.60 | 22.60 | 0 | +0.05(+0.22%) |
| Feb 20, 2014 | 22.60 | 22.60 | 22.55 | 22.55 | 798 | -0.45(-1.96%) |
| Feb 19, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 100 | -0.10(-0.43%) |
| Feb 18, 2014 | 23.00 | 23.10 | 23.00 | 23.10 | 2,057 | +0.00(+0.00%) |
| Feb 14, 2014 | 23.10 | 23.10 | 23.10 | 0 | +0.10(+0.43%) | |
| Feb 13, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 400 | -0.45(-1.92%) |
| Feb 12, 2014 | 22.50 | 23.45 | 22.50 | 23.45 | 800 | +1.05(+4.69%) |
| Feb 11, 2014 | 22.10 | 22.65 | 22.10 | 22.40 | 3,645 | +0.10(+0.45%) |
| Feb 07, 2014 | 22.30 | 22.30 | 22.30 | 0 | -0.40(-1.76%) | |
| Feb 06, 2014 | 22.50 | 22.70 | 22.50 | 22.70 | 1,578 | +0.40(+1.79%) |
| Feb 05, 2014 | 22.30 | 22.30 | 22.30 | 22.30 | 280 | +0.20(+0.90%) |
| Feb 04, 2014 | 22.10 | 22.10 | 22.10 | 22.10 | 578 | +0.81(+3.80%) |
| Feb 03, 2014 | 22.10 | 22.10 | 21.29 | 21.29 | 2,504 | -0.81(-3.67%) |
| Jan 31, 2014 | 22.10 | 22.10 | 22.10 | 22.10 | 0 | +0.00(+0.00%) |
| Jan 29, 2014 | 22.10 | 22.10 | 22.10 | 0 | -0.20(-0.90%) | |
| Jan 28, 2014 | 22.25 | 22.30 | 22.25 | 22.30 | 405 | +0.00(+0.00%) |
| Jan 24, 2014 | 22.30 | 22.30 | 22.30 | 0 | +0.20(+0.90%) | |
| Jan 23, 2014 | 22.10 | 22.10 | 22.10 | 22.10 | 224 | -1.15(-4.95%) |
| Jan 22, 2014 | 23.25 | 23.25 | 23.25 | 23.25 | 500 | -0.20(-0.85%) |
| Jan 17, 2014 | 23.45 | 23.45 | 23.45 | 23.45 | 0 | +1.35(+6.11%) |
| Jan 10, 2014 | 22.10 | 22.10 | 22.10 | 0 | -0.40(-1.78%) | |
| Jan 09, 2014 | 22.45 | 22.50 | 22.45 | 22.50 | 2,190 | +0.05(+0.22%) |
| Jan 08, 2014 | 22.45 | 22.45 | 22.45 | 22.45 | 130 | -0.05(-0.22%) |
| Jan 07, 2014 | 23.00 | 23.00 | 22.50 | 22.50 | 1,170 | -0.50(-2.17%) |
| Jan 06, 2014 | 22.80 | 23.00 | 22.80 | 23.00 | 644 | +0.10(+0.44%) |
| Jan 02, 2014 | 22.90 | 22.90 | 22.90 | 22.90 | 0 | +0.40(+1.78%) |
| Dec 30, 2013 | 22.50 | 22.50 | 22.50 | 0 | -0.40(-1.75%) | |
| Dec 27, 2013 | 22.90 | 22.90 | 22.90 | 22.90 | 419 | +0.40(+1.78%) |
| Dec 23, 2013 | 22.50 | 22.50 | 22.50 | 0 | -0.20(-0.88%) | |
| Dec 20, 2013 | 22.50 | 22.70 | 22.50 | 22.70 | 0 | +0.25(+1.11%) |
| Dec 17, 2013 | 22.45 | 22.45 | 22.45 | 0 | -0.25(-1.10%) | |
| Dec 13, 2013 | 22.70 | 22.70 | 22.70 | 46 | +0.10(+0.44%) | |
| Dec 06, 2013 | 22.60 | 22.60 | 22.60 | 22.60 | 39 | +0.00(+0.00%) |
| Dec 05, 2013 | 22.60 | 22.60 | 22.60 | 22.60 | 4,836 | +0.10(+0.44%) |
| Dec 04, 2013 | 22.50 | 22.50 | 22.30 | 22.50 | 6,186 | +0.35(+1.58%) |
| Nov 27, 2013 | 22.15 | 22.15 | 22.15 | 22.15 | 0 | -0.35(-1.56%) |
| Nov 26, 2013 | 22.50 | 22.50 | 22.50 | 22.50 | 700 | +0.00(+0.00%) |
| Nov 21, 2013 | 22.50 | 22.50 | 22.50 | 0 | +0.45(+2.04%) | |
| Nov 20, 2013 | 22.10 | 22.10 | 22.01 | 22.05 | 5,154 | -0.05(-0.23%) |
| Nov 19, 2013 | 22.10 | 22.10 | 22.10 | 22.10 | 175 | -0.40(-1.78%) |
| Nov 18, 2013 | 22.65 | 22.65 | 22.50 | 22.50 | 400 | +0.40(+1.81%) |
| Nov 06, 2013 | 22.10 | 22.10 | 22.10 | 0 | +0.60(+2.79%) | |
| Nov 04, 2013 | 21.50 | 21.50 | 21.50 | 0 | +0.25(+1.18%) | |
| Nov 01, 2013 | 21.25 | 21.25 | 21.25 | 21.25 | 150 | +0.00(+0.00%) |
| Oct 31, 2013 | 20.85 | 21.25 | 20.55 | 21.25 | 5,849 | +0.25(+1.19%) |
| Oct 30, 2013 | 21.80 | 21.80 | 20.85 | 21.00 | 8,855 | -1.00(-4.55%) |
| Oct 29, 2013 | 22.10 | 22.10 | 21.99 | 22.00 | 1,525 | -0.10(-0.45%) |
| Oct 28, 2013 | 22.15 | 22.15 | 22.09 | 22.10 | 9,050 | +0.00(+0.00%) |
| Oct 25, 2013 | 22.20 | 22.20 | 22.10 | 22.10 | 1,200 | -0.14(-0.63%) |
| Oct 24, 2013 | 22.10 | 22.35 | 22.00 | 22.24 | 12,425 | -0.01(-0.04%) |
| Oct 23, 2013 | 22.30 | 22.30 | 22.25 | 22.25 | 8,838 | -0.05(-0.22%) |
| Oct 22, 2013 | 22.55 | 22.55 | 22.30 | 22.30 | 950 | -0.25(-1.11%) |
| Oct 21, 2013 | 22.55 | 22.55 | 22.55 | 22.55 | 1,000 | +0.05(+0.22%) |
| Oct 18, 2013 | 22.50 | 22.50 | 22.50 | 22.50 | 1,000 | -0.05(-0.22%) |
| Oct 17, 2013 | 22.55 | 22.55 | 22.55 | 22.55 | 2,675 | -0.45(-1.96%) |
| Oct 16, 2013 | 23.00 | 23.00 | 23.00 | 23.00 | 100 | +0.50(+2.22%) |
| Oct 15, 2013 | 22.55 | 22.55 | 22.50 | 22.50 | 3,084 | -0.21(-0.92%) |
| Oct 14, 2013 | 22.50 | 22.71 | 22.50 | 22.71 | 300 | +0.46(+2.07%) |
| Oct 11, 2013 | 22.75 | 22.75 | 22.12 | 22.25 | 3,848 | -0.60(-2.63%) |
| Oct 10, 2013 | 23.45 | 23.50 | 22.75 | 22.85 | 9,447 | -0.30(-1.30%) |
| Oct 09, 2013 | 23.15 | 23.25 | 23.15 | 23.15 | 5,100 | +0.00(+0.00%) |
| Oct 08, 2013 | 23.15 | 23.15 | 23.15 | 23.15 | 311 | -0.80(-3.34%) |
| Oct 02, 2013 | 23.95 | 23.95 | 23.95 | 0 | +0.20(+0.84%) | |
| Sep 30, 2013 | 23.75 | 23.75 | 23.75 | 0 | -0.25(-1.04%) | |
| Sep 23, 2013 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) |
| Sep 17, 2013 | 24.00 | 24.00 | 24.00 | 0 | +0.49(+2.08%) | |
| Sep 13, 2013 | 23.51 | 23.51 | 23.51 | 23.51 | 0 | -0.49(-2.04%) |
| Sep 09, 2013 | 24.00 | 24.00 | 24.00 | 0 | +0.25(+1.05%) | |
| Aug 28, 2013 | 23.75 | 23.75 | 23.75 | 0 | +0.20(+0.85%) | |
| Aug 27, 2013 | 23.65 | 23.65 | 23.55 | 23.55 | 1,877 | +0.00(+0.00%) |
| Aug 26, 2013 | 23.60 | 23.60 | 23.55 | 23.55 | 1,900 | -0.27(-1.15%) |
| Aug 23, 2013 | 23.80 | 23.90 | 23.80 | 23.82 | 800 | +0.22(+0.95%) |
| Aug 22, 2013 | 23.60 | 23.60 | 23.60 | 23.60 | 300 | -0.20(-0.84%) |
| Aug 20, 2013 | 23.80 | 23.80 | 23.80 | 0 | +0.25(+1.06%) | |
| Aug 19, 2013 | 23.65 | 23.65 | 23.50 | 23.55 | 982 | -0.70(-2.89%) |
| Aug 16, 2013 | 23.55 | 24.25 | 23.55 | 24.25 | 2,844 | +0.25(+1.04%) |
| Aug 14, 2013 | 24.00 | 24.00 | 24.00 | 0 | -0.06(-0.25%) | |
| Aug 12, 2013 | 24.06 | 24.06 | 24.06 | 0 | +0.71(+3.04%) | |
| Aug 09, 2013 | 23.35 | 23.35 | 23.35 | 23.35 | 316 | +0.00(+0.00%) |
| Aug 07, 2013 | 23.35 | 23.35 | 23.35 | 0 | -0.69(-2.88%) | |
| Aug 06, 2013 | 23.90 | 24.04 | 23.90 | 24.04 | 2,845 | +0.69(+2.96%) |
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.
