Eagle Fincl Svcs Inc (OP: EFSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2016 | 23.21 | 23.21 | 23.00 | 23.00 | 420 | -0.55(-2.34%) |
| May 27, 2016 | 23.55 | 23.55 | 23.55 | 0 | -0.19(-0.80%) | |
| May 26, 2016 | 23.74 | 23.74 | 23.74 | 23.74 | 301 | +0.55(+2.37%) |
| May 23, 2016 | 23.19 | 23.19 | 23.19 | 0 | -0.31(-1.32%) | |
| May 20, 2016 | 23.50 | 23.50 | 23.50 | 23.50 | 300 | +0.31(+1.34%) |
| May 10, 2016 | 23.19 | 23.19 | 23.19 | 0 | +0.00(+0.00%) | |
| May 09, 2016 | 23.19 | 23.19 | 23.19 | 23.19 | 100 | +0.19(+0.83%) |
| May 06, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 100 | -0.01(-0.04%) |
| May 05, 2016 | 23.01 | 23.01 | 23.01 | 23.01 | 100 | +0.01(+0.04%) |
| May 04, 2016 | 22.95 | 23.00 | 22.95 | 23.00 | 401 | +0.10(+0.44%) |
| May 02, 2016 | 22.90 | 22.90 | 22.90 | 0 | -0.40(-1.72%) | |
| Apr 28, 2016 | 23.30 | 23.30 | 23.30 | 0 | -0.26(-1.09%) | |
| Apr 27, 2016 | 23.50 | 23.56 | 23.50 | 23.56 | 660 | +0.06(+0.24%) |
| Apr 26, 2016 | 23.50 | 23.50 | 23.50 | 23.50 | 100 | +0.00(+0.00%) |
| Apr 25, 2016 | 23.25 | 23.50 | 23.25 | 23.50 | 267 | +0.25(+1.08%) |
| Apr 22, 2016 | 23.20 | 23.25 | 23.20 | 23.25 | 500 | +0.07(+0.30%) |
| Apr 21, 2016 | 23.19 | 23.19 | 23.18 | 23.18 | 270 | +0.21(+0.91%) |
| Apr 14, 2016 | 22.97 | 22.97 | 22.97 | 3 | -0.03(-0.13%) | |
| Apr 12, 2016 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
| Apr 05, 2016 | 23.00 | 23.00 | 23.00 | 0 | +0.04(+0.17%) | |
| Mar 30, 2016 | 22.96 | 22.96 | 22.96 | 1 | +0.00(+0.00%) | |
| Mar 28, 2016 | 22.96 | 22.96 | 22.96 | 45 | -0.04(-0.17%) | |
| Mar 24, 2016 | 23.00 | 23.00 | 23.00 | 0 | -0.25(-1.08%) | |
| Mar 22, 2016 | 23.25 | 23.25 | 23.25 | 0 | -0.25(-1.06%) | |
| Mar 21, 2016 | 23.00 | 23.50 | 23.00 | 23.50 | 500 | +0.55(+2.40%) |
| Mar 18, 2016 | 23.00 | 23.00 | 22.95 | 22.95 | 907 | -0.05(-0.22%) |
| Mar 17, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 600 | +0.00(+0.00%) |
| Mar 15, 2016 | 23.00 | 23.00 | 23.00 | 0 | -1.00(-4.17%) | |
| Mar 14, 2016 | 24.00 | 24.00 | 24.00 | 24.00 | 800 | +1.00(+4.35%) |
| Mar 11, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 2,168 | -0.25(-1.08%) |
| Mar 09, 2016 | 23.25 | 23.25 | 23.25 | 0 | +0.30(+1.31%) | |
| Mar 08, 2016 | 22.95 | 22.95 | 22.95 | 22.95 | 931 | -0.05(-0.22%) |
| Mar 04, 2016 | 23.00 | 23.00 | 23.00 | 0 | +0.05(+0.22%) | |
| Mar 03, 2016 | 22.95 | 22.95 | 22.95 | 22.95 | 321 | -0.05(-0.22%) |
| Mar 02, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 1,500 | +0.00(+0.00%) |
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.
