Eagle Fincl Svcs Inc (OP: EFSI )
Historical Prices
Year:
| 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%) |
| Jan 03, 2024 | 29.62 | 30.00 | 29.40 | 29.98 | 2,166 | -0.02(-0.07%) |
| Dec 29, 2023 | 30.00 | 0 | +0.25(+0.84%) | |||
| Dec 28, 2023 | 29.75 | 29.75 | 29.61 | 29.75 | 3,053 | -0.10(-0.34%) |
| Dec 21, 2023 | 29.85 | 45 | -0.05(-0.17%) | |||
| Dec 19, 2023 | 29.90 | 0 | -0.05(-0.17%) | |||
| Dec 15, 2023 | 29.95 | 30 | +0.00(+0.00%) | |||
| Dec 14, 2023 | 29.99 | 30.09 | 29.95 | 29.95 | 9,687 | -0.14(-0.47%) |
| Dec 12, 2023 | 30.09 | 0 | -0.01(-0.03%) | |||
| Dec 11, 2023 | 30.00 | 30.24 | 29.90 | 30.10 | 2,185 | -0.09(-0.30%) |
| Dec 08, 2023 | 30.09 | 30.30 | 29.90 | 30.19 | 3,660 | +0.01(+0.03%) |
| Dec 07, 2023 | 30.20 | 30.25 | 29.95 | 30.18 | 4,289 | -0.17(-0.56%) |
| Dec 06, 2023 | 30.35 | 30.35 | 30.35 | 30.35 | 479 | -0.12(-0.39%) |
| Dec 05, 2023 | 30.40 | 30.48 | 30.35 | 30.47 | 930 | -0.01(-0.03%) |
| Dec 01, 2023 | 30.48 | 26 | -0.01(-0.03%) | |||
| Nov 30, 2023 | 30.35 | 30.50 | 30.35 | 30.49 | 474 | +0.03(+0.10%) |
| Nov 29, 2023 | 30.35 | 30.50 | 30.25 | 30.46 | 6,894 | -0.20(-0.65%) |
| Nov 28, 2023 | 30.35 | 30.66 | 30.35 | 30.66 | 233 | -0.03(-0.10%) |
| Nov 27, 2023 | 30.69 | 30.69 | 30.69 | 30.69 | 100 | +0.39(+1.29%) |
| Nov 21, 2023 | 30.30 | 0 | -0.45(-1.46%) | |||
| Nov 20, 2023 | 30.21 | 30.88 | 30.21 | 30.75 | 1,802 | -0.15(-0.49%) |
| Nov 17, 2023 | 29.75 | 30.90 | 29.75 | 30.90 | 25,646 | +0.96(+3.21%) |
| Nov 16, 2023 | 29.93 | 29.94 | 29.75 | 29.94 | 2,351 | -0.01(-0.03%) |
| Nov 15, 2023 | 29.94 | 29.95 | 29.85 | 29.95 | 2,553 | +0.00(+0.00%) |
| Nov 14, 2023 | 30.20 | 30.35 | 29.50 | 29.95 | 4,545 | -0.39(-1.29%) |
| Nov 13, 2023 | 30.25 | 30.34 | 30.25 | 30.34 | 405 | -0.01(-0.03%) |
| Nov 09, 2023 | 30.35 | 150 | +0.05(+0.17%) | |||
| Nov 08, 2023 | 30.30 | 30.45 | 30.30 | 30.30 | 523 | -0.21(-0.70%) |
| Nov 03, 2023 | 30.52 | 0 | -0.23(-0.76%) | |||
| Nov 02, 2023 | 30.75 | 30.75 | 30.75 | 30.75 | 100 | +0.15(+0.49%) |
| Nov 01, 2023 | 30.72 | 30.72 | 30.60 | 30.60 | 713 | -0.39(-1.26%) |
| 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%) |
| Aug 01, 2023 | 31.76 | 0 | +0.06(+0.19%) | |||
| Jul 28, 2023 | 31.70 | 3 | +0.25(+0.79%) | |||
| Jul 25, 2023 | 31.45 | 3 | +0.30(+0.96%) | |||
| Jul 24, 2023 | 31.00 | 31.15 | 30.35 | 31.15 | 1,640 | -0.05(-0.16%) |
| Jul 19, 2023 | 31.20 | 0 | +0.00(+0.00%) | |||
| Jul 17, 2023 | 31.20 | 25 | +0.01(+0.03%) | |||
| Jul 13, 2023 | 31.19 | 0 | +0.09(+0.29%) | |||
| Jul 12, 2023 | 30.95 | 31.10 | 30.95 | 31.10 | 268 | +0.05(+0.16%) |
| Jul 10, 2023 | 31.05 | 0 | +0.25(+0.81%) | |||
| Jul 06, 2023 | 30.80 | 40 | +0.30(+0.98%) | |||
| Jun 30, 2023 | 30.50 | 48 | +0.25(+0.83%) | |||
| Jun 29, 2023 | 30.25 | 31.15 | 30.25 | 30.25 | 900 | -0.55(-1.79%) |
| Jun 28, 2023 | 30.32 | 31.15 | 30.30 | 30.80 | 1,066 | -0.43(-1.38%) |
| Jun 27, 2023 | 30.40 | 31.23 | 30.40 | 31.23 | 200 | -0.02(-0.06%) |
| Jun 23, 2023 | 31.25 | 42 | +0.15(+0.48%) | |||
| Jun 20, 2023 | 31.10 | 0 | +0.20(+0.65%) | |||
| Jun 16, 2023 | 31.32 | 31.35 | 30.90 | 30.90 | 927 | -0.45(-1.44%) |
| Jun 14, 2023 | 31.35 | 0 | -1.15(-3.54%) | |||
| May 04, 2023 | 32.50 | 3 | +0.01(+0.03%) | |||
| May 03, 2023 | 32.25 | 32.49 | 32.00 | 32.49 | 1,120 | -0.01(-0.03%) |
| May 02, 2023 | 32.00 | 32.50 | 32.00 | 32.50 | 300 | +0.50(+1.56%) |
| May 01, 2023 | 32.30 | 32.30 | 31.51 | 32.00 | 1,438 | -1.75(-5.19%) |
| Apr 17, 2023 | 33.75 | 1 | +0.00(+0.00%) | |||
| Apr 14, 2023 | 33.15 | 33.75 | 33.15 | 33.75 | 548 | +0.00(+0.00%) |
| Apr 13, 2023 | 32.90 | 33.75 | 32.90 | 33.75 | 310 | +0.00(+0.00%) |
| Apr 10, 2023 | 33.75 | 0 | -0.15(-0.44%) |
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.
