Eagle Fincl Svcs Inc (OP: EFSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 33.96 | 0 | -0.04(-0.12%) | |||
| Mar 22, 2023 | 34.00 | 14 | +0.02(+0.06%) | |||
| Mar 21, 2023 | 30.65 | 33.98 | 30.00 | 33.98 | 6,658 | -0.02(-0.06%) |
| Mar 20, 2023 | 34.25 | 34.25 | 33.80 | 34.00 | 763 | -0.21(-0.61%) |
| Mar 16, 2023 | 34.21 | 2 | -0.06(-0.18%) | |||
| Mar 15, 2023 | 28.67 | 34.27 | 28.67 | 34.27 | 1,443 | -0.23(-0.67%) |
| Mar 14, 2023 | 34.50 | 34.50 | 31.75 | 34.50 | 258 | +0.50(+1.47%) |
| Mar 13, 2023 | 28.80 | 34.00 | 28.00 | 34.00 | 4,552 | -0.84(-2.41%) |
| Mar 10, 2023 | 34.75 | 34.84 | 31.50 | 34.84 | 2,256 | +0.00(+0.00%) |
| Mar 09, 2023 | 34.70 | 34.84 | 34.65 | 34.84 | 837 | +0.09(+0.26%) |
| Mar 08, 2023 | 35.00 | 35.00 | 33.75 | 34.75 | 6,338 | -0.50(-1.42%) |
| Mar 07, 2023 | 35.07 | 35.25 | 35.07 | 35.25 | 261 | -0.05(-0.14%) |
| Mar 06, 2023 | 35.30 | 35.30 | 35.30 | 35.30 | 297 | -0.01(-0.03%) |
| Mar 03, 2023 | 35.35 | 35.35 | 35.08 | 35.31 | 1,593 | -0.19(-0.54%) |
| Feb 28, 2023 | 35.50 | 0 | +0.00(+0.00%) | |||
| Feb 27, 2023 | 35.50 | 35.50 | 35.50 | 35.50 | 111 | -0.25(-0.70%) |
| Feb 23, 2023 | 35.75 | 25 | -0.25(-0.69%) | |||
| Feb 22, 2023 | 35.40 | 36.00 | 35.40 | 36.00 | 1,215 | -0.25(-0.69%) |
| Feb 17, 2023 | 36.25 | 0 | +0.00(+0.00%) | |||
| Feb 16, 2023 | 36.25 | 36.25 | 35.74 | 36.25 | 306 | +0.00(+0.00%) |
| Feb 15, 2023 | 36.25 | 36.25 | 35.74 | 36.25 | 760 | +0.00(+0.00%) |
| Feb 13, 2023 | 36.25 | 0 | +0.00(+0.00%) | |||
| Feb 10, 2023 | 36.00 | 36.25 | 36.00 | 36.25 | 940 | -0.25(-0.68%) |
| Feb 08, 2023 | 36.50 | 8 | -0.21(-0.57%) | |||
| Feb 07, 2023 | 36.73 | 36.73 | 36.71 | 36.71 | 601 | +0.21(+0.58%) |
| Feb 06, 2023 | 35.80 | 36.50 | 35.80 | 36.50 | 1,488 | +0.70(+1.96%) |
| Feb 03, 2023 | 35.80 | 35.80 | 35.80 | 35.80 | 239 | +0.00(+0.00%) |
| Feb 01, 2023 | 35.80 | 0 | +0.00(+0.00%) | |||
| Jan 31, 2023 | 35.70 | 35.80 | 35.60 | 35.80 | 311 | +0.20(+0.56%) |
| Jan 30, 2023 | 35.60 | 35.60 | 35.60 | 35.60 | 153 | +0.10(+0.28%) |
| Jan 25, 2023 | 35.50 | 19 | +0.00(+0.00%) | |||
| Jan 24, 2023 | 35.50 | 35.50 | 35.50 | 35.50 | 910 | +0.15(+0.43%) |
| Jan 23, 2023 | 35.35 | 35.35 | 35.35 | 35.35 | 445 | -0.14(-0.40%) |
| Jan 19, 2023 | 35.49 | 10 | -0.16(-0.45%) | |||
| Jan 17, 2023 | 35.65 | 121 | -0.08(-0.22%) | |||
| Jan 12, 2023 | 35.73 | 0 | -0.05(-0.14%) | |||
| Jan 11, 2023 | 35.52 | 35.80 | 35.50 | 35.78 | 625 | -0.12(-0.33%) |
| Jan 05, 2023 | 35.90 | 115 | +0.00(+0.00%) | |||
| Jan 04, 2023 | 35.90 | 35.90 | 35.90 | 35.90 | 2,000 | -0.05(-0.14%) |
| Dec 30, 2022 | 35.95 | 14 | +0.02(+0.06%) | |||
| Dec 29, 2022 | 35.44 | 35.93 | 35.40 | 35.93 | 1,185 | +0.49(+1.38%) |
| Dec 28, 2022 | 35.53 | 35.53 | 35.44 | 35.44 | 337 | -0.09(-0.25%) |
| Dec 27, 2022 | 35.61 | 35.90 | 35.50 | 35.53 | 12,206 | -0.49(-1.36%) |
| Dec 23, 2022 | 36.70 | 36.70 | 36.02 | 36.02 | 850 | -0.57(-1.56%) |
| Dec 21, 2022 | 36.59 | 131 | -0.11(-0.29%) | |||
| Dec 12, 2022 | 36.70 | 2 | -0.10(-0.27%) | |||
| Dec 09, 2022 | 36.80 | 36.80 | 36.80 | 36.80 | 275 | +0.05(+0.14%) |
| Dec 07, 2022 | 36.75 | 5 | -0.65(-1.74%) | |||
| Dec 06, 2022 | 37.40 | 37.40 | 37.40 | 37.40 | 500 | +0.39(+1.05%) |
| Dec 05, 2022 | 37.01 | 37.01 | 37.01 | 37.01 | 100 | +0.01(+0.03%) |
| Dec 01, 2022 | 37.00 | 0 | -0.50(-1.33%) | |||
| Nov 30, 2022 | 36.82 | 37.50 | 36.82 | 37.50 | 300 | +0.03(+0.08%) |
| Nov 29, 2022 | 37.47 | 37.47 | 37.47 | 37.47 | 113 | +0.71(+1.93%) |
| Nov 28, 2022 | 36.76 | 36.76 | 36.76 | 36.76 | 112 | -0.74(-1.97%) |
| Nov 23, 2022 | 37.50 | 14 | -0.25(-0.66%) | |||
| Nov 22, 2022 | 36.77 | 37.75 | 36.77 | 37.75 | 4,868 | +0.20(+0.53%) |
| Nov 21, 2022 | 37.00 | 37.55 | 37.00 | 37.55 | 2,178 | +0.00(+0.00%) |
| Nov 18, 2022 | 37.75 | 37.75 | 37.55 | 37.55 | 209 | +0.00(+0.00%) |
| Nov 17, 2022 | 38.25 | 38.25 | 37.55 | 37.55 | 1,248 | -0.20(-0.53%) |
| Nov 15, 2022 | 37.75 | 25 | -0.25(-0.66%) | |||
| Nov 14, 2022 | 38.00 | 38.00 | 38.00 | 38.00 | 382 | +0.99(+2.67%) |
| Nov 08, 2022 | 37.01 | 52 | +0.00(+0.00%) | |||
| Nov 04, 2022 | 37.01 | 43 | +0.07(+0.19%) | |||
| Nov 03, 2022 | 36.50 | 36.94 | 36.50 | 36.94 | 836 | +0.44(+1.21%) |
| Nov 02, 2022 | 36.50 | 36.50 | 36.50 | 36.50 | 170 | +0.00(+0.00%) |
| Oct 31, 2022 | 36.50 | 0 | +0.07(+0.19%) | |||
| Oct 27, 2022 | 36.43 | 0 | +0.22(+0.61%) | |||
| Oct 25, 2022 | 36.21 | 3 | -0.19(-0.52%) | |||
| Oct 24, 2022 | 36.40 | 36.40 | 36.40 | 36.40 | 101 | +0.02(+0.05%) |
| Oct 19, 2022 | 36.38 | 12 | -0.02(-0.05%) | |||
| Oct 11, 2022 | 36.40 | 5 | +0.42(+1.17%) | |||
| Oct 10, 2022 | 35.38 | 35.98 | 35.38 | 35.98 | 1,203 | +0.00(+0.00%) |
| Oct 06, 2022 | 35.98 | 0 | -0.52(-1.42%) | |||
| Oct 05, 2022 | 34.92 | 36.50 | 34.92 | 36.50 | 2,653 | -0.42(-1.14%) |
| Sep 28, 2022 | 36.92 | 5 | -0.06(-0.16%) | |||
| Sep 23, 2022 | 36.98 | 0 | -0.02(-0.05%) | |||
| Sep 22, 2022 | 35.76 | 37.00 | 35.76 | 37.00 | 405 | -0.19(-0.51%) |
| Sep 21, 2022 | 35.78 | 37.19 | 35.78 | 37.19 | 522 | +0.02(+0.05%) |
| Sep 20, 2022 | 35.78 | 37.17 | 35.78 | 37.17 | 266 | +0.19(+0.51%) |
| Sep 13, 2022 | 36.98 | 25 | +0.03(+0.08%) | |||
| Sep 07, 2022 | 36.95 | 14 | -0.02(-0.05%) | |||
| Aug 31, 2022 | 36.97 | 0 | -0.93(-2.45%) | |||
| Aug 22, 2022 | 37.90 | 0 | -0.09(-0.24%) | |||
| Aug 19, 2022 | 37.70 | 37.99 | 37.70 | 37.99 | 2,641 | +0.20(+0.53%) |
| Aug 17, 2022 | 37.79 | 4 | +0.00(+0.00%) | |||
| Aug 12, 2022 | 37.79 | 0 | -0.10(-0.26%) | |||
| Aug 10, 2022 | 37.89 | 20 | +0.00(+0.00%) | |||
| Aug 09, 2022 | 35.04 | 37.89 | 35.04 | 37.89 | 400 | +1.69(+4.67%) |
| Aug 04, 2022 | 36.20 | 29 | -1.77(-4.66%) | |||
| Aug 03, 2022 | 34.65 | 37.97 | 34.63 | 37.97 | 776 | +1.97(+5.47%) |
| Aug 02, 2022 | 34.61 | 36.00 | 34.61 | 36.00 | 365 | +0.00(+0.00%) |
| Jul 29, 2022 | 36.00 | 0 | +1.01(+2.89%) | |||
| Jul 27, 2022 | 34.99 | 0 | +0.00(+0.00%) | |||
| Jul 25, 2022 | 34.99 | 40 | -0.20(-0.57%) | |||
| Jul 21, 2022 | 35.19 | 92 | -0.21(-0.59%) | |||
| Jul 13, 2022 | 35.40 | 1 | -0.01(-0.03%) | |||
| Jul 12, 2022 | 34.20 | 35.45 | 34.14 | 35.41 | 2,591 | -0.03(-0.08%) |
| Jul 06, 2022 | 35.44 | 0 | +0.00(+0.00%) | |||
| Jun 30, 2022 | 35.44 | 7 | +0.11(+0.31%) | |||
| Jun 22, 2022 | 35.33 | 33 | -0.16(-0.45%) | |||
| Jun 16, 2022 | 35.49 | 13 | -0.01(-0.03%) | |||
| Jun 15, 2022 | 35.50 | 35.50 | 34.16 | 35.50 | 215 | +0.00(+0.00%) |
| Jun 14, 2022 | 34.20 | 35.50 | 34.20 | 35.50 | 666 | -0.40(-1.11%) |
| Jun 13, 2022 | 35.90 | 35.90 | 34.20 | 35.90 | 1,100 | +0.40(+1.13%) |
| Jun 10, 2022 | 34.27 | 35.92 | 34.20 | 35.50 | 1,771 | -0.43(-1.20%) |
| Jun 09, 2022 | 34.31 | 35.93 | 34.30 | 35.93 | 2,400 | -0.03(-0.08%) |
| Jun 08, 2022 | 34.67 | 35.96 | 34.60 | 35.96 | 699 | -0.01(-0.03%) |
| Jun 06, 2022 | 35.97 | 1 | -0.01(-0.03%) | |||
| Jun 03, 2022 | 34.66 | 35.98 | 34.66 | 35.98 | 202 | -0.01(-0.03%) |
| Jun 01, 2022 | 35.99 | 0 | +0.49(+1.38%) | |||
| May 31, 2022 | 34.68 | 35.50 | 34.66 | 35.50 | 366 | +0.16(+0.45%) |
| May 26, 2022 | 35.34 | 0 | -0.66(-1.83%) | |||
| May 25, 2022 | 35.00 | 36.00 | 35.00 | 36.00 | 254 | -0.05(-0.14%) |
| May 18, 2022 | 36.05 | 0 | +0.55(+1.55%) | |||
| May 17, 2022 | 35.45 | 35.50 | 35.45 | 35.50 | 1,630 | +0.25(+0.71%) |
| May 16, 2022 | 34.90 | 35.25 | 34.90 | 35.25 | 2,384 | +0.35(+1.00%) |
| May 12, 2022 | 34.90 | 5 | +0.00(+0.00%) | |||
| May 11, 2022 | 34.35 | 34.90 | 34.35 | 34.90 | 390 | +0.00(+0.00%) |
| May 09, 2022 | 34.90 | 18 | +0.24(+0.69%) | |||
| May 06, 2022 | 34.80 | 34.80 | 34.60 | 34.66 | 1,049 | -0.22(-0.63%) |
| May 04, 2022 | 34.88 | 27 | -0.02(-0.06%) | |||
| Apr 28, 2022 | 34.90 | 0 | +0.00(+0.00%) | |||
| Apr 27, 2022 | 34.90 | 34.90 | 34.82 | 34.90 | 764 | +0.08(+0.23%) |
| Apr 26, 2022 | 35.40 | 35.40 | 34.82 | 34.82 | 875 | -0.08(-0.23%) |
| Apr 25, 2022 | 34.90 | 34.90 | 34.90 | 34.90 | 200 | -0.10(-0.29%) |
| Apr 22, 2022 | 35.25 | 35.25 | 35.00 | 35.00 | 1,000 | -0.25(-0.71%) |
| Apr 20, 2022 | 35.25 | 3 | +0.00(+0.00%) | |||
| Apr 19, 2022 | 35.00 | 35.25 | 35.00 | 35.25 | 1,575 | -0.22(-0.62%) |
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.
