Eagle Fincl Svcs Inc (OP: EFSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 28, 2014 | 23.65 | 23.65 | 23.65 | 0 | -0.10(-0.42%) | |
| Aug 18, 2014 | 23.75 | 23.75 | 23.75 | 0 | +0.25(+1.06%) | |
| Aug 13, 2014 | 23.50 | 23.50 | 23.50 | 0 | +0.01(+0.04%) | |
| Aug 12, 2014 | 23.49 | 22.97 | 23.49 | 2,213 | +0.52(+2.26%) | |
| Aug 11, 2014 | 22.97 | 22.97 | 22.97 | 22.97 | 150 | +0.02(+0.09%) |
| Aug 01, 2014 | 22.95 | 22.95 | 22.95 | 29 | -1.07(-4.47%) | |
| Jul 31, 2014 | 24.02 | 24.02 | 24.02 | 24.02 | 256 | -0.03(-0.10%) |
| Jul 25, 2014 | 24.10 | 24.10 | 24.00 | 24.05 | 1,300 | +0.95(+4.11%) |
| Jul 23, 2014 | 23.10 | 23.10 | 23.10 | 23.10 | 110 | -0.90(-3.75%) |
| Jul 21, 2014 | 24.00 | 24.00 | 24.00 | 0 | -0.05(-0.21%) | |
| Jul 15, 2014 | 24.05 | 24.05 | 24.05 | 90 | +0.05(+0.21%) | |
| Jul 14, 2014 | 23.80 | 24.00 | 23.80 | 24.00 | 915 | +0.40(+1.69%) |
| Jul 11, 2014 | 23.55 | 23.60 | 23.55 | 23.60 | 800 | +0.00(+0.00%) |
| Jul 10, 2014 | 23.60 | 23.60 | 23.60 | 23.60 | 200 | +0.05(+0.21%) |
| Jul 09, 2014 | 23.55 | 23.55 | 23.55 | 23.55 | 200 | -0.05(-0.21%) |
| Jul 01, 2014 | 23.60 | 23.60 | 23.60 | 36 | +0.00(+0.00%) | |
| Jun 30, 2014 | 23.60 | 23.60 | 23.60 | 23.60 | 503 | +0.00(+0.00%) |
| Jun 25, 2014 | 23.60 | 23.60 | 23.60 | 0 | +0.35(+1.51%) | |
| Jun 24, 2014 | 23.30 | 23.30 | 22.80 | 23.25 | 1,479 | -0.05(-0.21%) |
| Jun 23, 2014 | 23.00 | 23.30 | 23.00 | 23.30 | 3,855 | +0.30(+1.30%) |
| Jun 20, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 1,100 | -0.15(-0.65%) |
| Jun 19, 2014 | 23.20 | 23.20 | 23.00 | 23.15 | 11,750 | -0.15(-0.64%) |
| Jun 17, 2014 | 23.30 | 23.30 | 23.30 | 1 | -0.20(-0.85%) | |
| Jun 16, 2014 | 23.50 | 23.50 | 23.50 | 23.50 | 120 | +0.00(+0.00%) |
| Jun 11, 2014 | 23.50 | 23.50 | 23.50 | 0 | +0.30(+1.29%) | |
| Jun 10, 2014 | 23.20 | 23.20 | 23.20 | 23.20 | 210 | +0.00(+0.00%) |
| Jun 03, 2014 | 23.20 | 23.20 | 23.20 | 23.20 | 0 | +0.15(+0.65%) |
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.
