Eagle Fincl Svcs Inc (OP: EFSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2023 | 30.75 | 30.99 | 30.65 | 30.99 | 400 | -0.01(-0.03%) |
| Oct 26, 2023 | 31.00 | 0 | +0.08(+0.27%) | |||
| Oct 25, 2023 | 30.92 | 30.92 | 30.92 | 30.92 | 200 | -0.13(-0.43%) |
| Oct 24, 2023 | 31.05 | 31.05 | 31.05 | 31.05 | 188 | -0.04(-0.13%) |
| Oct 23, 2023 | 30.77 | 31.09 | 30.77 | 31.09 | 312 | +0.00(+0.00%) |
| Oct 19, 2023 | 31.09 | 0 | -0.13(-0.42%) | |||
| Oct 18, 2023 | 31.00 | 31.22 | 31.00 | 31.22 | 402 | -0.01(-0.03%) |
| Oct 17, 2023 | 30.91 | 31.69 | 30.91 | 31.23 | 1,701 | -0.67(-2.10%) |
| Oct 05, 2023 | 31.90 | 31 | +0.00(+0.00%) | |||
| Oct 04, 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 100 | +1.60(+5.28%) |
| Oct 03, 2023 | 30.79 | 31.80 | 30.30 | 30.30 | 2,360 | -1.60(-5.02%) |
| Sep 27, 2023 | 31.90 | 0 | +0.00(+0.00%) | |||
| Sep 21, 2023 | 31.90 | 0 | -0.25(-0.78%) | |||
| Sep 14, 2023 | 32.15 | 0 | +0.00(+0.00%) | |||
| Sep 11, 2023 | 32.15 | 15 | +0.15(+0.47%) | |||
| Sep 08, 2023 | 31.75 | 32.00 | 31.75 | 32.00 | 201 | +1.00(+3.23%) |
| Sep 07, 2023 | 30.88 | 31.10 | 30.88 | 31.00 | 5,338 | -1.00(-3.12%) |
| Aug 31, 2023 | 32.00 | 0 | +0.01(+0.03%) | |||
| Aug 23, 2023 | 31.99 | 1 | -0.01(-0.03%) | |||
| Aug 21, 2023 | 32.00 | 5 | +0.02(+0.06%) | |||
| Aug 18, 2023 | 31.70 | 31.98 | 31.70 | 31.98 | 6,885 | +0.30(+0.95%) |
| Aug 17, 2023 | 31.68 | 31.68 | 31.68 | 31.68 | 300 | -0.02(-0.06%) |
| Aug 16, 2023 | 31.69 | 31.70 | 30.32 | 31.70 | 2,782 | -0.05(-0.16%) |
| Aug 15, 2023 | 31.75 | 31.75 | 31.75 | 31.75 | 100 | +1.00(+3.25%) |
| Aug 14, 2023 | 30.75 | 31.50 | 30.75 | 30.75 | 9,951 | -0.73(-2.32%) |
| Aug 11, 2023 | 30.31 | 31.48 | 30.31 | 31.48 | 270 | +0.08(+0.25%) |
| Aug 10, 2023 | 30.60 | 31.40 | 30.60 | 31.40 | 5,572 | +0.00(+0.00%) |
| Aug 09, 2023 | 30.07 | 31.40 | 30.00 | 31.40 | 7,955 | -0.35(-1.10%) |
| Aug 08, 2023 | 30.06 | 31.75 | 30.06 | 31.75 | 400 | -0.01(-0.03%) |
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.
