Eagle Fincl Svcs Inc (OP: EFSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Apr 11, 2022 | 35.47 | 15 | +0.02(+0.06%) | |||
| Mar 31, 2022 | 35.45 | 0 | -0.05(-0.14%) | |||
| Mar 30, 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 100 | +0.00(+0.00%) |
| Mar 29, 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 103 | +0.05(+0.14%) |
| Mar 28, 2022 | 35.45 | 35.45 | 35.45 | 35.45 | 640 | +0.05(+0.14%) |
| Mar 24, 2022 | 35.40 | 1 | +0.00(+0.00%) | |||
| Mar 21, 2022 | 35.40 | 3 | +0.00(+0.00%) | |||
| Mar 18, 2022 | 35.19 | 35.40 | 35.19 | 35.40 | 565 | +0.40(+1.14%) |
| Mar 17, 2022 | 34.85 | 35.00 | 34.80 | 35.00 | 2,456 | -0.25(-0.71%) |
| Mar 14, 2022 | 35.25 | 36 | -0.74(-2.06%) | |||
| Mar 10, 2022 | 35.99 | 1 | +1.04(+2.98%) | |||
| Mar 08, 2022 | 34.95 | 15 | +0.00(+0.00%) | |||
| Mar 04, 2022 | 34.95 | 0 | -1.05(-2.92%) | |||
| Mar 03, 2022 | 35.01 | 36.00 | 35.00 | 36.00 | 1,300 | +0.00(+0.00%) |
| Feb 28, 2022 | 36.00 | 0 | +0.00(+0.00%) | |||
| Feb 24, 2022 | 36.00 | 0 | +0.05(+0.14%) | |||
| Feb 22, 2022 | 35.95 | 1 | +0.20(+0.56%) | |||
| Feb 18, 2022 | 35.75 | 0 | +0.85(+2.44%) | |||
| Feb 16, 2022 | 34.90 | 5 | +0.00(+0.00%) | |||
| Feb 15, 2022 | 34.90 | 34.90 | 34.90 | 34.90 | 500 | +0.05(+0.14%) |
| Feb 14, 2022 | 34.85 | 34.85 | 34.85 | 34.85 | 200 | -0.15(-0.43%) |
| Feb 10, 2022 | 35.00 | 3 | +0.00(+0.00%) | |||
| Feb 08, 2022 | 35.00 | 3 | +0.00(+0.00%) | |||
| Feb 03, 2022 | 35.00 | 0 | -0.20(-0.57%) | |||
| Feb 01, 2022 | 35.20 | 1 | +0.25(+0.72%) | |||
| Jan 31, 2022 | 34.95 | 34.95 | 34.95 | 34.95 | 669 | +0.09(+0.26%) |
| Jan 28, 2022 | 34.86 | 34.86 | 34.86 | 34.86 | 131 | +0.00(+0.00%) |
| Jan 27, 2022 | 34.86 | 34.86 | 34.86 | 34.86 | 163 | +0.06(+0.17%) |
| Jan 24, 2022 | 34.80 | 6 | -0.20(-0.57%) | |||
| Jan 21, 2022 | 35.00 | 35.00 | 35.00 | 35.00 | 458 | -0.25(-0.71%) |
| Jan 19, 2022 | 35.25 | 0 | -0.05(-0.14%) | |||
| Jan 18, 2022 | 35.15 | 35.30 | 34.80 | 35.30 | 1,963 | -0.45(-1.26%) |
| Jan 14, 2022 | 35.75 | 0 | -0.05(-0.14%) | |||
| Jan 11, 2022 | 35.80 | 77 | +0.81(+2.31%) | |||
| Jan 07, 2022 | 34.99 | 34.99 | 34.99 | 28 | +0.04(+0.11%) | |
| Jan 05, 2022 | 34.95 | 34.95 | 34.95 | 55 | +0.30(+0.87%) | |
| Jan 04, 2022 | 34.65 | 34.65 | 34.65 | 34.65 | 679 | +0.00(+0.00%) |
| Dec 31, 2021 | 34.65 | 34.65 | 34.65 | 15 | -0.04(-0.12%) | |
| Dec 28, 2021 | 34.69 | 34.69 | 34.69 | 25 | -0.01(-0.03%) | |
| Dec 27, 2021 | 34.56 | 34.70 | 34.30 | 34.70 | 867 | +0.09(+0.26%) |
| Dec 23, 2021 | 34.56 | 34.61 | 34.56 | 34.61 | 713 | +0.05(+0.14%) |
| Dec 22, 2021 | 34.61 | 34.61 | 34.56 | 34.56 | 481 | -0.43(-1.23%) |
| Dec 20, 2021 | 34.99 | 34.99 | 34.99 | 0 | -0.46(-1.30%) | |
| Dec 15, 2021 | 35.45 | 35.45 | 35.45 | 0 | -0.05(-0.14%) | |
| Dec 09, 2021 | 35.50 | 35.50 | 35.50 | 73 | -0.20(-0.56%) | |
| Dec 06, 2021 | 35.70 | 35.70 | 35.70 | 0 | -0.17(-0.47%) | |
| Dec 01, 2021 | 35.87 | 35.87 | 35.87 | 0 | -0.10(-0.28%) | |
| 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%) |
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.
