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%) |
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.
