Eagle Fincl Svcs Inc (OP: EFSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Jun 01, 2022 | 35.99 | 0 | +0.49(+1.38%) | |||
| May 31, 2022 | 34.68 | 35.50 | 34.66 | 35.50 | 366 | +0.16(+0.45%) |
| May 26, 2022 | 35.34 | 0 | -0.66(-1.83%) | |||
| May 25, 2022 | 35.00 | 36.00 | 35.00 | 36.00 | 254 | -0.05(-0.14%) |
| May 18, 2022 | 36.05 | 0 | +0.55(+1.55%) | |||
| May 17, 2022 | 35.45 | 35.50 | 35.45 | 35.50 | 1,630 | +0.25(+0.71%) |
| May 16, 2022 | 34.90 | 35.25 | 34.90 | 35.25 | 2,384 | +0.35(+1.00%) |
| May 12, 2022 | 34.90 | 5 | +0.00(+0.00%) | |||
| May 11, 2022 | 34.35 | 34.90 | 34.35 | 34.90 | 390 | +0.00(+0.00%) |
| May 09, 2022 | 34.90 | 18 | +0.24(+0.69%) | |||
| May 06, 2022 | 34.80 | 34.80 | 34.60 | 34.66 | 1,049 | -0.22(-0.63%) |
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.
