Eagle Fincl Svcs Inc (OP: EFSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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 | +0.40(+1.29%) | |||
| Jun 13, 2023 | 30.95 | 30.95 | 30.95 | 30.95 | 1,610 | -0.40(-1.28%) |
| Jun 08, 2023 | 31.35 | 0 | +0.40(+1.29%) | |||
| Jun 07, 2023 | 31.00 | 31.00 | 30.90 | 30.95 | 1,373 | -0.15(-0.48%) |
| Jun 05, 2023 | 31.10 | 0 | +0.00(+0.00%) | |||
| Jun 02, 2023 | 31.00 | 31.50 | 31.00 | 31.10 | 806 | -0.12(-0.40%) |
| Jun 01, 2023 | 31.25 | 31.25 | 31.17 | 31.23 | 600 | -0.57(-1.81%) |
| May 31, 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 306 | -0.30(-0.93%) |
| May 30, 2023 | 32.10 | 32.10 | 32.00 | 32.10 | 486 | -0.20(-0.62%) |
| May 25, 2023 | 32.30 | 0 | -0.40(-1.22%) | |||
| May 24, 2023 | 32.63 | 32.95 | 32.53 | 32.70 | 1,001 | -1.55(-4.53%) |
| May 19, 2023 | 34.25 | 11 | +0.50(+1.48%) | |||
| May 18, 2023 | 31.82 | 33.75 | 31.82 | 33.75 | 263 | +0.75(+2.27%) |
| May 17, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 711 | +0.75(+2.33%) |
| May 16, 2023 | 32.27 | 32.27 | 32.25 | 32.25 | 201 | -0.00(-0.00%) |
| May 15, 2023 | 32.25 | 32.25 | 32.25 | 32.25 | 173 | -0.15(-0.46%) |
| May 11, 2023 | 32.40 | 11 | -0.10(-0.31%) | |||
| May 04, 2023 | 32.50 | 53 | +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%) | |||
| Apr 03, 2023 | 33.90 | 0 | -0.06(-0.18%) | |||
| 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%) |
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.
