Skip to main content

Eagle Fincl Svcs Inc (OP: EFSI )

29.85 +0.05 (+0.17%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 29.77 29.85 29.77 29.85 201 +0.05(+0.17%)
Mar 27, 2024 29.80 29.80 29.80 29.80 204 -0.05(-0.17%)
Mar 26, 2024 29.75 29.99 29.75 29.85 1,464 +0.05(+0.17%)
Mar 25, 2024 29.05 29.81 29.03 29.80 5,729 -0.20(-0.67%)
Mar 18, 2024 30.00 0 +0.00(+0.00%)
Mar 13, 2024 30.00 0 +0.00(+0.00%)
Mar 06, 2024 30.00 0 +0.00(+0.00%)
Mar 04, 2024 30.00 70 +0.00(+0.00%)
Feb 23, 2024 30.00 0 +0.00(+0.00%)
Feb 21, 2024 30.00 0 +0.01(+0.03%)
Feb 20, 2024 29.25 29.99 29.25 29.99 443 -0.01(-0.03%)
Feb 16, 2024 29.19 30.05 29.19 30.00 8,464 +0.85(+2.92%)
Feb 15, 2024 28.72 29.15 28.72 29.15 300 +0.07(+0.24%)
Feb 14, 2024 29.25 29.25 28.38 29.08 5,973 +0.08(+0.28%)
Feb 13, 2024 29.40 29.59 28.35 29.00 2,760 -0.80(-2.68%)
Feb 02, 2024 29.80 33 -0.18(-0.60%)
Jan 31, 2024 29.98 0 +0.18(+0.60%)
Jan 29, 2024 29.80 24 +0.24(+0.81%)
Jan 26, 2024 29.59 29.89 29.56 29.56 920 -0.44(-1.47%)
Jan 24, 2024 30.00 40 +0.00(+0.00%)
Jan 23, 2024 30.00 30.00 30.00 30.00 100 +0.01(+0.03%)
Jan 22, 2024 29.43 29.99 29.43 29.99 289 +0.00(+0.00%)
Jan 19, 2024 29.40 29.99 29.40 29.99 638 +0.00(+0.00%)
Jan 17, 2024 29.99 2 +0.03(+0.10%)
Jan 11, 2024 29.96 0 +0.01(+0.03%)
Jan 10, 2024 29.41 29.95 29.40 29.95 2,220 +0.01(+0.03%)
Jan 08, 2024 29.94 0 -0.01(-0.03%)
Jan 05, 2024 29.41 29.95 29.41 29.95 2,107 -0.03(-0.10%)
Jan 04, 2024 29.40 29.98 29.40 29.98 1,759 +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.