Eagle Fincl Svcs Inc (OP: EFSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2021 | 34.65 | 34.65 | 34.65 | 15 | -0.04(-0.12%) | |
| Dec 28, 2021 | 34.69 | 34.69 | 34.69 | 25 | -0.01(-0.03%) | |
| Dec 27, 2021 | 34.56 | 34.70 | 34.30 | 34.70 | 867 | +0.09(+0.26%) |
| Dec 23, 2021 | 34.56 | 34.61 | 34.56 | 34.61 | 713 | +0.05(+0.14%) |
| Dec 22, 2021 | 34.61 | 34.61 | 34.56 | 34.56 | 481 | -0.43(-1.23%) |
| Dec 20, 2021 | 34.99 | 34.99 | 34.99 | 0 | -0.46(-1.30%) | |
| Dec 15, 2021 | 35.45 | 35.45 | 35.45 | 0 | -0.05(-0.14%) | |
| Dec 09, 2021 | 35.50 | 35.50 | 35.50 | 73 | -0.20(-0.56%) | |
| Dec 06, 2021 | 35.70 | 35.70 | 35.70 | 0 | -0.17(-0.47%) | |
| Dec 01, 2021 | 35.87 | 35.87 | 35.87 | 0 | -0.10(-0.28%) | |
| Nov 30, 2021 | 35.97 | 35.97 | 35.97 | 35.97 | 287 | +0.62(+1.75%) |
| Nov 23, 2021 | 35.35 | 35.35 | 35.35 | 0 | -0.21(-0.59%) | |
| Nov 22, 2021 | 40.00 | 40.00 | 35.56 | 35.56 | 327 | +0.06(+0.17%) |
| Nov 19, 2021 | 35.50 | 35.50 | 35.50 | 35.50 | 373 | +0.10(+0.28%) |
| Nov 18, 2021 | 35.40 | 35.40 | 35.40 | 35.40 | 254 | +0.00(+0.00%) |
| Nov 17, 2021 | 41.50 | 41.50 | 35.40 | 35.40 | 954 | -0.04(-0.11%) |
| Nov 10, 2021 | 35.44 | 35.44 | 35.44 | 0 | +0.44(+1.26%) | |
| Nov 04, 2021 | 35.00 | 35.00 | 35.00 | 30 | +0.01(+0.03%) | |
| Oct 29, 2021 | 34.99 | 34.99 | 34.99 | 1 | +0.04(+0.11%) | |
| Oct 28, 2021 | 34.95 | 34.95 | 34.95 | 34.95 | 125 | +0.00(+0.00%) |
| Oct 27, 2021 | 34.00 | 34.95 | 33.75 | 34.95 | 906 | +0.01(+0.03%) |
| Oct 26, 2021 | 34.25 | 34.94 | 34.25 | 34.94 | 426 | +0.94(+2.76%) |
| Oct 25, 2021 | 33.75 | 34.00 | 33.61 | 34.00 | 407 | +0.25(+0.74%) |
| Oct 21, 2021 | 33.75 | 33.75 | 33.75 | 3 | -0.05(-0.15%) | |
| Oct 19, 2021 | 33.80 | 33.80 | 33.80 | 0 | +0.10(+0.30%) | |
| Oct 18, 2021 | 33.70 | 33.70 | 33.70 | 33.70 | 101 | +0.00(+0.00%) |
| Oct 13, 2021 | 33.70 | 33.70 | 33.70 | 24 | -0.05(-0.15%) |
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.
