Eagle Fincl Svcs Inc (OP: EFSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2021 | 34.25 | 34.90 | 34.25 | 34.50 | 2,064 | +0.25(+0.73%) |
| Aug 30, 2021 | 34.05 | 34.25 | 33.05 | 34.25 | 749 | -0.19(-0.55%) |
| Aug 26, 2021 | 34.44 | 34.44 | 34.44 | 2 | -0.46(-1.32%) | |
| Aug 24, 2021 | 34.90 | 34.90 | 34.90 | 28 | +0.40(+1.16%) | |
| Aug 23, 2021 | 34.00 | 34.50 | 34.00 | 34.50 | 808 | +0.00(+0.00%) |
| Aug 20, 2021 | 33.50 | 34.75 | 33.50 | 34.50 | 4,428 | +0.00(+0.00%) |
| Aug 19, 2021 | 34.00 | 34.50 | 33.03 | 34.50 | 1,535 | +0.00(+0.00%) |
| Aug 18, 2021 | 33.75 | 34.50 | 33.75 | 34.50 | 437 | +0.50(+1.47%) |
| Aug 13, 2021 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) | |
| Aug 06, 2021 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) | |
| Aug 03, 2021 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) | |
| Aug 02, 2021 | 34.00 | 34.00 | 34.00 | 34.00 | 378 | +0.00(+0.00%) |
| Jul 27, 2021 | 34.00 | 34.00 | 34.00 | 0 | -0.25(-0.73%) | |
| Jul 21, 2021 | 34.25 | 34.25 | 34.25 | 80 | +0.00(+0.00%) | |
| Jul 20, 2021 | 33.80 | 34.25 | 33.11 | 34.25 | 401 | -0.05(-0.15%) |
| Jul 19, 2021 | 34.30 | 34.30 | 34.30 | 34.30 | 547 | -0.60(-1.72%) |
| Jul 15, 2021 | 34.90 | 34.90 | 34.90 | 26 | +0.90(+2.65%) | |
| Jul 09, 2021 | 34.00 | 34.00 | 34.00 | 57 | +0.00(+0.00%) | |
| Jul 08, 2021 | 34.75 | 34.75 | 34.00 | 34.00 | 1,121 | -0.30(-0.87%) |
| Jul 02, 2021 | 34.30 | 34.30 | 34.30 | 0 | +0.00(+0.00%) | |
| Jul 01, 2021 | 34.30 | 34.30 | 34.30 | 34.30 | 310 | +0.20(+0.59%) |
| Jun 24, 2021 | 34.10 | 34.10 | 34.10 | 0 | +0.00(+0.00%) | |
| Jun 22, 2021 | 34.10 | 34.10 | 34.10 | 29 | -0.25(-0.73%) | |
| Jun 17, 2021 | 34.35 | 34.35 | 34.35 | 0 | -0.60(-1.72%) | |
| Jun 16, 2021 | 34.75 | 34.95 | 34.75 | 34.95 | 269 | +0.45(+1.30%) |
| Jun 15, 2021 | 34.50 | 34.50 | 34.50 | 34.50 | 199 | +0.00(+0.00%) |
| Jun 10, 2021 | 34.50 | 34.50 | 34.50 | 39 | +0.50(+1.47%) | |
| Jun 08, 2021 | 34.00 | 34.00 | 34.00 | 0 | -0.50(-1.45%) | |
| Jun 03, 2021 | 34.50 | 34.50 | 34.50 | 59 | +0.74(+2.19%) |
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.
