Eagle Fincl Svcs Inc (OP: EFSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2015 | 23.50 | 23.50 | 23.50 | 0 | +0.09(+0.38%) | |
| Jun 29, 2015 | 25.00 | 25.00 | 23.41 | 23.41 | 712 | +0.21(+0.91%) |
| Jun 19, 2015 | 23.20 | 23.20 | 23.20 | 0 | -2.05(-8.12%) | |
| Jun 18, 2015 | 25.25 | 25.25 | 25.10 | 25.25 | 1,621 | +0.00(+0.00%) |
| Jun 17, 2015 | 25.00 | 25.25 | 25.00 | 25.25 | 360 | +0.45(+1.81%) |
| Jun 16, 2015 | 25.55 | 25.55 | 24.80 | 24.80 | 450 | -1.30(-4.98%) |
| Jun 15, 2015 | 25.49 | 26.10 | 25.49 | 26.10 | 600 | +0.61(+2.39%) |
| Jun 12, 2015 | 25.49 | 25.49 | 25.49 | 25.49 | 100 | -0.71(-2.71%) |
| Jun 11, 2015 | 24.00 | 26.25 | 24.00 | 26.20 | 6,854 | +2.90(+12.45%) |
| Jun 10, 2015 | 23.30 | 23.30 | 23.30 | 23.30 | 1,164 | +0.00(+0.00%) |
| Jun 09, 2015 | 23.20 | 23.30 | 23.20 | 23.30 | 400 | +0.20(+0.87%) |
| Jun 05, 2015 | 23.10 | 23.10 | 23.10 | 0 | +0.00(+0.00%) | |
| Jun 03, 2015 | 23.10 | 23.10 | 23.10 | 46 | +0.00(+0.00%) | |
| May 29, 2015 | 23.10 | 23.10 | 23.10 | 0 | -0.40(-1.70%) | |
| May 28, 2015 | 23.50 | 23.50 | 23.50 | 23.50 | 158 | +0.20(+0.86%) |
| May 27, 2015 | 23.50 | 23.50 | 23.30 | 23.30 | 388 | -0.20(-0.85%) |
| May 26, 2015 | 23.50 | 23.50 | 23.50 | 23.50 | 3,723 | +0.00(+0.00%) |
| May 22, 2015 | 23.50 | 23.50 | 23.50 | 0 | -0.11(-0.47%) | |
| May 21, 2015 | 23.60 | 23.61 | 23.60 | 23.61 | 332 | +0.01(+0.04%) |
| May 20, 2015 | 23.60 | 23.60 | 23.60 | 23.60 | 1,275 | +0.10(+0.43%) |
| May 19, 2015 | 23.50 | 23.50 | 23.50 | 23.50 | 1,049 | +0.00(+0.00%) |
| May 18, 2015 | 23.50 | 23.51 | 23.50 | 23.50 | 4,676 | -0.01(-0.04%) |
| May 15, 2015 | 23.51 | 23.51 | 23.51 | 23.51 | 335 | +0.01(+0.04%) |
| May 14, 2015 | 23.51 | 23.51 | 23.50 | 23.50 | 330 | -0.10(-0.42%) |
| May 13, 2015 | 23.60 | 23.60 | 23.60 | 23.60 | 2,030 | +0.00(+0.00%) |
| May 12, 2015 | 23.75 | 23.75 | 23.60 | 23.60 | 1,708 | -0.15(-0.63%) |
| May 11, 2015 | 23.75 | 23.75 | 23.75 | 23.75 | 1,054 | -0.30(-1.25%) |
| May 06, 2015 | 24.05 | 24.05 | 24.05 | 0 | +0.00(+0.00%) | |
| Apr 28, 2015 | 24.05 | 24.05 | 24.05 | 126 | -0.45(-1.84%) | |
| Apr 23, 2015 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) | |
| Apr 20, 2015 | 24.50 | 24.50 | 24.50 | 7 | +0.50(+2.08%) | |
| Apr 16, 2015 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) | |
| Apr 13, 2015 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) | |
| Apr 09, 2015 | 24.00 | 24.00 | 24.00 | 0 | -0.75(-3.03%) | |
| Apr 08, 2015 | 24.75 | 24.75 | 24.75 | 24.75 | 115 | +0.00(+0.00%) |
| Apr 07, 2015 | 24.75 | 24.75 | 24.75 | 24.75 | 100 | +1.00(+4.21%) |
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.
