Eagle Fincl Svcs Inc (OP: EFSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 28, 2013 | 23.75 | 23.75 | 23.75 | 0 | +0.20(+0.85%) | |
| Aug 27, 2013 | 23.65 | 23.65 | 23.55 | 23.55 | 1,877 | +0.00(+0.00%) |
| Aug 26, 2013 | 23.60 | 23.60 | 23.55 | 23.55 | 1,900 | -0.27(-1.15%) |
| Aug 23, 2013 | 23.80 | 23.90 | 23.80 | 23.82 | 800 | +0.22(+0.95%) |
| Aug 22, 2013 | 23.60 | 23.60 | 23.60 | 23.60 | 300 | -0.20(-0.84%) |
| Aug 20, 2013 | 23.80 | 23.80 | 23.80 | 0 | +0.25(+1.06%) | |
| Aug 19, 2013 | 23.65 | 23.65 | 23.50 | 23.55 | 982 | -0.70(-2.89%) |
| Aug 16, 2013 | 23.55 | 24.25 | 23.55 | 24.25 | 2,844 | +0.25(+1.04%) |
| Aug 14, 2013 | 24.00 | 24.00 | 24.00 | 0 | -0.06(-0.25%) | |
| Aug 12, 2013 | 24.06 | 24.06 | 24.06 | 0 | +0.71(+3.04%) | |
| Aug 09, 2013 | 23.35 | 23.35 | 23.35 | 23.35 | 316 | +0.00(+0.00%) |
| Aug 07, 2013 | 23.35 | 23.35 | 23.35 | 0 | -0.69(-2.88%) | |
| Aug 06, 2013 | 23.90 | 24.04 | 23.90 | 24.04 | 2,845 | +0.69(+2.96%) |
| Aug 02, 2013 | 23.35 | 23.35 | 23.35 | 0 | -0.96(-3.95%) | |
| Jul 31, 2013 | 24.31 | 24.31 | 24.31 | 0 | -0.49(-1.98%) | |
| Jul 30, 2013 | 24.80 | 24.80 | 24.80 | 24.80 | 100 | +0.30(+1.22%) |
| Jul 23, 2013 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) |
| Jul 22, 2013 | 24.50 | 24.50 | 24.50 | 24.50 | 340 | +0.40(+1.66%) |
| Jul 15, 2013 | 24.10 | 24.10 | 24.10 | 0 | +0.00(+0.00%) | |
| Jul 12, 2013 | 24.10 | 24.10 | 24.10 | 24.10 | 540 | -0.70(-2.82%) |
| Jul 08, 2013 | 24.80 | 24.80 | 24.80 | 0 | +0.85(+3.55%) | |
| Jul 05, 2013 | 23.95 | 23.95 | 23.95 | 23.95 | 860 | +0.45(+1.91%) |
| Jul 03, 2013 | 23.45 | 23.50 | 23.45 | 23.50 | 1,300 | +0.10(+0.43%) |
| Jul 02, 2013 | 23.40 | 23.40 | 23.40 | 23.40 | 400 | +0.05(+0.21%) |
| Jun 28, 2013 | 23.35 | 23.35 | 23.35 | 0 | +0.00(+0.00%) | |
| Jun 27, 2013 | 23.00 | 23.35 | 23.00 | 23.35 | 1,162 | +0.35(+1.52%) |
| Jun 26, 2013 | 23.00 | 23.00 | 23.00 | 23.00 | 200 | +0.20(+0.88%) |
| Jun 20, 2013 | 22.80 | 22.80 | 22.80 | 22.80 | 0 | +0.05(+0.22%) |
| Jun 17, 2013 | 22.75 | 22.75 | 22.75 | 0 | +0.20(+0.89%) | |
| Jun 14, 2013 | 22.55 | 22.55 | 22.55 | 22.55 | 122 | -0.25(-1.10%) |
| Jun 11, 2013 | 22.80 | 22.80 | 22.80 | 22.80 | 0 | +0.25(+1.11%) |
| Jun 10, 2013 | 22.55 | 22.55 | 22.55 | 22.55 | 608 | -0.45(-1.96%) |
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.
