Eagle Fincl Svcs Inc (OP: EFSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2021 | 35.97 | 35.97 | 35.97 | 35.97 | 287 | +0.62(+1.75%) |
| Nov 23, 2021 | 35.35 | 35.35 | 35.35 | 0 | -0.21(-0.59%) | |
| Nov 22, 2021 | 40.00 | 40.00 | 35.56 | 35.56 | 327 | +0.06(+0.17%) |
| Nov 19, 2021 | 35.50 | 35.50 | 35.50 | 35.50 | 373 | +0.10(+0.28%) |
| Nov 18, 2021 | 35.40 | 35.40 | 35.40 | 35.40 | 254 | +0.00(+0.00%) |
| Nov 17, 2021 | 41.50 | 41.50 | 35.40 | 35.40 | 954 | -0.04(-0.11%) |
| Nov 10, 2021 | 35.44 | 35.44 | 35.44 | 0 | +0.44(+1.26%) | |
| Nov 04, 2021 | 35.00 | 35.00 | 35.00 | 30 | +0.01(+0.03%) | |
| Oct 29, 2021 | 34.99 | 34.99 | 34.99 | 1 | +0.04(+0.11%) | |
| Oct 28, 2021 | 34.95 | 34.95 | 34.95 | 34.95 | 125 | +0.00(+0.00%) |
| Oct 27, 2021 | 34.00 | 34.95 | 33.75 | 34.95 | 906 | +0.01(+0.03%) |
| Oct 26, 2021 | 34.25 | 34.94 | 34.25 | 34.94 | 426 | +0.94(+2.76%) |
| Oct 25, 2021 | 33.75 | 34.00 | 33.61 | 34.00 | 407 | +0.25(+0.74%) |
| Oct 21, 2021 | 33.75 | 33.75 | 33.75 | 3 | -0.05(-0.15%) | |
| Oct 19, 2021 | 33.80 | 33.80 | 33.80 | 0 | +0.10(+0.30%) | |
| Oct 18, 2021 | 33.70 | 33.70 | 33.70 | 33.70 | 101 | +0.00(+0.00%) |
| Oct 13, 2021 | 33.70 | 33.70 | 33.70 | 24 | -0.05(-0.15%) | |
| Oct 06, 2021 | 33.75 | 33.75 | 33.75 | 0 | -0.45(-1.32%) | |
| Sep 29, 2021 | 34.20 | 34.20 | 34.20 | 0 | +0.00(+0.00%) | |
| Sep 27, 2021 | 34.20 | 34.20 | 34.20 | 50 | +0.00(+0.00%) | |
| Sep 23, 2021 | 34.20 | 34.20 | 34.20 | 2 | +0.20(+0.59%) | |
| Sep 21, 2021 | 34.00 | 34.00 | 34.00 | 0 | -0.25(-0.73%) | |
| Sep 20, 2021 | 34.00 | 34.25 | 34.00 | 34.25 | 394 | +0.27(+0.79%) |
| Sep 16, 2021 | 33.98 | 33.98 | 33.98 | 1 | -0.02(-0.06%) | |
| Sep 14, 2021 | 34.00 | 34.00 | 34.00 | 78 | +0.00(+0.00%) | |
| Sep 10, 2021 | 34.00 | 34.00 | 34.00 | 20 | -0.50(-1.45%) | |
| Sep 01, 2021 | 34.50 | 34.50 | 34.50 | 2 | +0.00(+0.00%) | |
| Aug 31, 2021 | 34.25 | 34.90 | 34.25 | 34.50 | 2,064 | +0.25(+0.73%) |
| Aug 30, 2021 | 34.05 | 34.25 | 33.05 | 34.25 | 749 | -0.19(-0.55%) |
| Aug 26, 2021 | 34.44 | 34.44 | 34.44 | 2 | -0.46(-1.32%) | |
| Aug 24, 2021 | 34.90 | 34.90 | 34.90 | 28 | +0.40(+1.16%) | |
| Aug 23, 2021 | 34.00 | 34.50 | 34.00 | 34.50 | 808 | +0.00(+0.00%) |
| Aug 20, 2021 | 33.50 | 34.75 | 33.50 | 34.50 | 4,428 | +0.00(+0.00%) |
| Aug 19, 2021 | 34.00 | 34.50 | 33.03 | 34.50 | 1,535 | +0.00(+0.00%) |
| Aug 18, 2021 | 33.75 | 34.50 | 33.75 | 34.50 | 437 | +0.50(+1.47%) |
| Aug 13, 2021 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) | |
| Aug 06, 2021 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) | |
| Aug 03, 2021 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) | |
| Aug 02, 2021 | 34.00 | 34.00 | 34.00 | 34.00 | 378 | +0.00(+0.00%) |
| Jul 27, 2021 | 34.00 | 34.00 | 34.00 | 0 | -0.25(-0.73%) | |
| Jul 21, 2021 | 34.25 | 34.25 | 34.25 | 80 | +0.00(+0.00%) | |
| Jul 20, 2021 | 33.80 | 34.25 | 33.11 | 34.25 | 401 | -0.05(-0.15%) |
| Jul 19, 2021 | 34.30 | 34.30 | 34.30 | 34.30 | 547 | -0.60(-1.72%) |
| Jul 15, 2021 | 34.90 | 34.90 | 34.90 | 26 | +0.90(+2.65%) | |
| Jul 09, 2021 | 34.00 | 34.00 | 34.00 | 57 | +0.00(+0.00%) | |
| Jul 08, 2021 | 34.75 | 34.75 | 34.00 | 34.00 | 1,121 | -0.30(-0.87%) |
| Jul 02, 2021 | 34.30 | 34.30 | 34.30 | 0 | +0.00(+0.00%) | |
| Jul 01, 2021 | 34.30 | 34.30 | 34.30 | 34.30 | 310 | +0.20(+0.59%) |
| Jun 24, 2021 | 34.10 | 34.10 | 34.10 | 0 | +0.00(+0.00%) | |
| Jun 22, 2021 | 34.10 | 34.10 | 34.10 | 29 | -0.25(-0.73%) | |
| Jun 17, 2021 | 34.35 | 34.35 | 34.35 | 0 | -0.60(-1.72%) | |
| Jun 16, 2021 | 34.75 | 34.95 | 34.75 | 34.95 | 269 | +0.45(+1.30%) |
| Jun 15, 2021 | 34.50 | 34.50 | 34.50 | 34.50 | 199 | +0.00(+0.00%) |
| Jun 10, 2021 | 34.50 | 34.50 | 34.50 | 39 | +0.50(+1.47%) | |
| Jun 08, 2021 | 34.00 | 34.00 | 34.00 | 0 | -0.50(-1.45%) | |
| Jun 03, 2021 | 34.50 | 34.50 | 34.50 | 59 | +0.74(+2.19%) | |
| Jun 02, 2021 | 33.75 | 33.76 | 33.75 | 33.76 | 2,100 | +0.22(+0.66%) |
| May 26, 2021 | 33.54 | 33.54 | 33.54 | 0 | -0.96(-2.78%) | |
| May 24, 2021 | 34.50 | 34.50 | 34.50 | 184 | +0.50(+1.47%) | |
| May 19, 2021 | 34.00 | 34.00 | 34.00 | 0 | +0.01(+0.03%) | |
| May 18, 2021 | 33.50 | 33.99 | 33.50 | 33.99 | 762 | +0.99(+3.00%) |
| May 17, 2021 | 33.00 | 33.00 | 33.00 | 33.00 | 857 | +0.00(+0.00%) |
| May 14, 2021 | 33.00 | 33.00 | 33.00 | 33.00 | 232 | +0.00(+0.00%) |
| May 13, 2021 | 33.00 | 33.49 | 33.00 | 33.00 | 619 | +0.00(+0.00%) |
| May 11, 2021 | 33.00 | 33.00 | 33.00 | 75 | +0.00(+0.00%) | |
| May 10, 2021 | 32.55 | 33.10 | 32.55 | 33.00 | 987 | +0.45(+1.38%) |
| May 07, 2021 | 32.55 | 32.55 | 32.55 | 32.55 | 266 | -0.45(-1.36%) |
| May 06, 2021 | 33.01 | 33.01 | 33.00 | 33.00 | 616 | +0.00(+0.00%) |
| May 05, 2021 | 33.27 | 33.27 | 33.00 | 33.00 | 1,660 | -1.50(-4.35%) |
| May 04, 2021 | 33.50 | 34.95 | 33.50 | 34.50 | 916 | +1.00(+2.99%) |
| May 03, 2021 | 33.50 | 34.59 | 33.50 | 33.50 | 1,108 | +0.00(+0.00%) |
| Apr 30, 2021 | 33.50 | 33.50 | 33.50 | 33.50 | 100 | -0.50(-1.47%) |
| Apr 29, 2021 | 33.95 | 34.00 | 33.95 | 34.00 | 780 | +0.50(+1.49%) |
| Apr 28, 2021 | 33.75 | 33.95 | 33.50 | 33.50 | 798 | +0.00(+0.00%) |
| Apr 27, 2021 | 33.50 | 33.50 | 33.50 | 19 | +0.00(+0.00%) | |
| Apr 26, 2021 | 33.50 | 33.50 | 33.50 | 116 | +0.00(+0.00%) | |
| Apr 23, 2021 | 33.00 | 33.50 | 33.00 | 33.50 | 300 | +0.50(+1.52%) |
| Apr 22, 2021 | 33.00 | 33.00 | 33.00 | 33.00 | 591 | +0.00(+0.00%) |
| Apr 21, 2021 | 33.00 | 33.00 | 33.00 | 50 | +0.00(+0.00%) | |
| Apr 20, 2021 | 33.00 | 33.00 | 33.00 | 20 | +0.00(+0.00%) | |
| Apr 19, 2021 | 33.00 | 33.00 | 33.00 | 33.00 | 100 | +0.03(+0.09%) |
| Apr 16, 2021 | 32.97 | 32.97 | 32.97 | 32.97 | 200 | -0.03(-0.09%) |
| Apr 15, 2021 | 33.00 | 33.00 | 33.00 | 66 | +0.00(+0.00%) | |
| Apr 14, 2021 | 32.23 | 33.00 | 32.23 | 33.00 | 553 | -0.46(-1.37%) |
| Apr 12, 2021 | 33.46 | 33.46 | 33.46 | 0 | -0.04(-0.12%) | |
| Apr 08, 2021 | 33.50 | 33.50 | 33.50 | 0 | +1.00(+3.08%) | |
| Apr 07, 2021 | 32.25 | 32.50 | 32.12 | 32.50 | 300 | +0.48(+1.50%) |
| Apr 06, 2021 | 31.99 | 32.02 | 31.99 | 32.02 | 1,456 | +0.03(+0.09%) |
| Apr 05, 2021 | 31.99 | 31.99 | 31.99 | 1 | +0.00(+0.00%) | |
| Apr 01, 2021 | 31.99 | 31.99 | 31.99 | 70 | +0.00(+0.00%) | |
| Mar 31, 2021 | 31.99 | 31.99 | 31.99 | 121 | +0.00(+0.00%) | |
| Mar 30, 2021 | 30.76 | 31.99 | 30.76 | 31.99 | 1,504 | +1.48(+4.85%) |
| Mar 29, 2021 | 31.25 | 31.25 | 30.51 | 30.51 | 869 | -0.82(-2.62%) |
| Mar 26, 2021 | 31.24 | 31.33 | 31.24 | 31.33 | 600 | +0.19(+0.61%) |
| Mar 25, 2021 | 33.00 | 33.00 | 31.10 | 31.14 | 1,045 | -1.86(-5.64%) |
| Mar 23, 2021 | 33.00 | 33.00 | 33.00 | 0 | +0.00(+0.00%) | |
| Mar 19, 2021 | 33.00 | 33.00 | 33.00 | 0 | +0.00(+0.00%) | |
| Mar 18, 2021 | 32.85 | 33.00 | 32.85 | 33.00 | 371 | +0.49(+1.51%) |
| Mar 17, 2021 | 32.51 | 32.51 | 32.51 | 11 | +0.00(+0.00%) | |
| Mar 16, 2021 | 31.75 | 32.85 | 30.60 | 32.51 | 1,459 | +0.51(+1.59%) |
| Mar 15, 2021 | 32.00 | 32.00 | 32.00 | 32.00 | 432 | +0.20(+0.63%) |
| Mar 12, 2021 | 31.80 | 31.80 | 31.80 | 31.80 | 300 | +0.05(+0.16%) |
| Mar 11, 2021 | 31.24 | 31.75 | 31.00 | 31.75 | 1,439 | +0.75(+2.42%) |
| Mar 10, 2021 | 31.00 | 31.00 | 31.00 | 31.00 | 265 | +0.25(+0.81%) |
| Mar 09, 2021 | 30.50 | 30.75 | 30.45 | 30.75 | 1,087 | +0.39(+1.28%) |
| Mar 08, 2021 | 30.30 | 30.45 | 30.30 | 30.36 | 1,719 | +0.15(+0.50%) |
| Mar 05, 2021 | 30.00 | 30.21 | 29.90 | 30.21 | 9,500 | +0.21(+0.70%) |
| Mar 01, 2021 | 30.00 | 30.00 | 30.00 | 0 | -0.15(-0.50%) | |
| Feb 26, 2021 | 30.15 | 30.15 | 30.15 | 34 | +0.00(+0.00%) | |
| Feb 25, 2021 | 30.25 | 30.50 | 30.15 | 30.15 | 914 | +0.15(+0.50%) |
| Feb 24, 2021 | 29.40 | 30.00 | 29.40 | 30.00 | 649 | +0.00(+0.00%) |
| Feb 23, 2021 | 29.75 | 30.00 | 29.25 | 30.00 | 1,567 | +0.75(+2.56%) |
| Feb 22, 2021 | 29.25 | 29.25 | 29.25 | 29.25 | 205 | +0.25(+0.86%) |
| Feb 19, 2021 | 29.00 | 29.00 | 29.00 | 29.00 | 200 | +0.00(+0.00%) |
| Feb 18, 2021 | 29.00 | 29.00 | 29.00 | 89 | +0.00(+0.00%) | |
| Feb 17, 2021 | 29.00 | 29.00 | 29.00 | 29.00 | 438 | +0.00(+0.00%) |
| Feb 16, 2021 | 29.25 | 29.25 | 28.81 | 29.00 | 2,630 | -0.20(-0.68%) |
| Feb 12, 2021 | 29.20 | 29.20 | 29.20 | 64 | +0.00(+0.00%) | |
| Feb 11, 2021 | 29.20 | 29.20 | 29.20 | 29.20 | 110 | +0.00(+0.00%) |
| Feb 10, 2021 | 28.88 | 29.20 | 28.88 | 29.20 | 6,506 | +0.35(+1.21%) |
| Feb 09, 2021 | 28.85 | 28.85 | 28.85 | 28.85 | 1,200 | -0.05(-0.17%) |
| Feb 08, 2021 | 28.95 | 28.95 | 28.90 | 28.90 | 1,298 | -0.10(-0.34%) |
| Feb 05, 2021 | 28.82 | 29.00 | 28.82 | 29.00 | 1,000 | +0.18(+0.62%) |
| Feb 04, 2021 | 28.87 | 28.87 | 28.82 | 28.82 | 701 | -0.18(-0.62%) |
| Feb 03, 2021 | 29.25 | 29.25 | 29.00 | 29.00 | 373 | -0.15(-0.51%) |
| Feb 02, 2021 | 29.15 | 29.15 | 29.15 | 29.15 | 1,000 | +0.55(+1.92%) |
| Feb 01, 2021 | 28.60 | 28.60 | 28.60 | 75 | +0.00(+0.00%) | |
| Jan 29, 2021 | 28.82 | 29.00 | 28.60 | 28.60 | 5,900 | -0.20(-0.69%) |
| Jan 28, 2021 | 29.25 | 29.25 | 28.80 | 28.80 | 967 | -0.70(-2.37%) |
| Jan 27, 2021 | 30.10 | 30.10 | 29.50 | 29.50 | 1,659 | -0.95(-3.12%) |
| Jan 26, 2021 | 30.45 | 30.45 | 30.45 | 8 | +0.00(+0.00%) | |
| Jan 25, 2021 | 30.45 | 30.45 | 30.45 | 35 | +0.00(+0.00%) | |
| Jan 21, 2021 | 30.45 | 30.45 | 30.45 | 0 | -0.05(-0.16%) | |
| Jan 20, 2021 | 30.50 | 30.50 | 30.50 | 30.50 | 212 | -0.15(-0.49%) |
| Jan 15, 2021 | 30.65 | 30.65 | 30.65 | 0 | +0.15(+0.49%) | |
| Jan 14, 2021 | 30.10 | 30.50 | 30.10 | 30.50 | 1,164 | +0.00(+0.00%) |
| Jan 13, 2021 | 30.50 | 30.50 | 30.50 | 30.50 | 207 | +0.00(+0.00%) |
| Jan 12, 2021 | 30.50 | 30.50 | 30.50 | 2 | +0.00(+0.00%) | |
| Jan 11, 2021 | 30.10 | 30.50 | 30.10 | 30.50 | 744 | -0.25(-0.81%) |
| Jan 08, 2021 | 30.50 | 30.75 | 30.50 | 30.75 | 500 | +0.00(+0.00%) |
| Jan 07, 2021 | 30.75 | 30.75 | 30.75 | 125 | +0.00(+0.00%) | |
| Jan 06, 2021 | 29.16 | 30.75 | 29.16 | 30.75 | 1,701 | +1.59(+5.45%) |
| Jan 05, 2021 | 29.50 | 29.50 | 29.00 | 29.16 | 1,175 | -0.53(-1.79%) |
| Jan 04, 2021 | 29.69 | 29.69 | 29.69 | 29.69 | 102 | +0.19(+0.64%) |
| Dec 31, 2020 | 29.50 | 29.50 | 29.50 | 10 | +0.00(+0.00%) | |
| Dec 30, 2020 | 29.50 | 29.50 | 29.50 | 10 | +0.00(+0.00%) | |
| Dec 29, 2020 | 29.50 | 29.50 | 29.50 | 1 | +0.00(+0.00%) | |
| Dec 28, 2020 | 29.50 | 29.50 | 29.50 | 29.50 | 202 | +0.00(+0.00%) |
| Dec 24, 2020 | 29.50 | 29.50 | 29.50 | 5 | +0.00(+0.00%) | |
| Dec 23, 2020 | 29.75 | 29.75 | 29.50 | 29.50 | 339 | -0.30(-1.01%) |
| Dec 22, 2020 | 29.75 | 30.00 | 29.12 | 29.80 | 701 | -0.69(-2.26%) |
| Dec 21, 2020 | 30.40 | 30.49 | 30.40 | 30.49 | 209 | +0.49(+1.63%) |
| Dec 18, 2020 | 30.40 | 30.40 | 30.00 | 30.00 | 600 | +0.00(+0.00%) |
| Dec 16, 2020 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) | |
| Dec 14, 2020 | 30.00 | 30.00 | 30.00 | 0 | +0.05(+0.17%) | |
| Dec 11, 2020 | 29.75 | 29.95 | 29.75 | 29.95 | 700 | +0.45(+1.53%) |
| Dec 10, 2020 | 29.44 | 29.50 | 29.44 | 29.50 | 651 | +0.35(+1.20%) |
| Dec 09, 2020 | 29.00 | 29.25 | 29.00 | 29.15 | 755 | +0.15(+0.52%) |
| Dec 08, 2020 | 28.75 | 29.00 | 28.75 | 29.00 | 794 | +0.65(+2.29%) |
| Dec 07, 2020 | 28.35 | 28.35 | 28.35 | 28.35 | 332 | +0.00(+0.00%) |
| Dec 04, 2020 | 28.32 | 28.50 | 28.32 | 28.35 | 4,200 | +0.10(+0.35%) |
| Dec 03, 2020 | 28.00 | 28.50 | 28.00 | 28.25 | 6,616 | +0.15(+0.53%) |
| Dec 02, 2020 | 28.10 | 28.10 | 28.10 | 28.10 | 3,144 | +0.10(+0.36%) |
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.
