Eagle Fincl Svcs Inc (OP: EFSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 29, 2016 | 23.25 | 23.25 | 23.25 | 0 | -0.74(-3.08%) | |
| Jan 27, 2016 | 23.99 | 23.99 | 23.99 | 45 | +0.49(+2.09%) | |
| Jan 26, 2016 | 23.50 | 23.50 | 23.50 | 23.50 | 800 | +0.40(+1.73%) |
| Jan 22, 2016 | 23.10 | 23.10 | 23.10 | 0 | +0.10(+0.43%) | |
| Jan 20, 2016 | 23.00 | 23.00 | 23.00 | 0 | -0.50(-2.13%) | |
| Jan 19, 2016 | 23.50 | 23.50 | 23.50 | 23.50 | 490 | +0.50(+2.17%) |
| Jan 15, 2016 | 23.00 | 23.00 | 23.00 | 0 | +0.15(+0.66%) | |
| Jan 13, 2016 | 22.85 | 22.85 | 22.85 | 1 | -0.15(-0.65%) | |
| Jan 12, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 196 | -1.00(-4.17%) |
| Jan 11, 2016 | 23.00 | 24.00 | 23.00 | 24.00 | 1,765 | +1.00(+4.35%) |
| Jan 07, 2016 | 23.00 | 23.00 | 23.00 | 0 | -0.50(-2.13%) | |
| Jan 06, 2016 | 23.50 | 23.75 | 23.00 | 23.50 | 1,664 | +0.50(+2.17%) |
| Jan 05, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 235 | +0.00(+0.00%) |
| Jan 04, 2016 | 23.25 | 23.25 | 23.00 | 23.00 | 325 | +0.00(+0.00%) |
| Dec 22, 2015 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
| Dec 21, 2015 | 22.85 | 23.10 | 22.85 | 23.00 | 640 | +0.00(+0.00%) |
| Dec 17, 2015 | 23.00 | 23.00 | 23.00 | 0 | -0.25(-1.08%) | |
| Dec 16, 2015 | 23.25 | 23.25 | 23.25 | 23.25 | 220 | +0.25(+1.09%) |
| Dec 14, 2015 | 23.00 | 23.00 | 23.00 | 1 | -0.50(-2.13%) | |
| Dec 11, 2015 | 23.25 | 23.50 | 23.25 | 23.50 | 300 | +0.25(+1.08%) |
| Dec 10, 2015 | 23.25 | 23.25 | 23.25 | 23.25 | 100 | +0.15(+0.65%) |
| Dec 08, 2015 | 23.10 | 23.10 | 23.10 | 5 | +0.00(+0.00%) | |
| Dec 07, 2015 | 23.05 | 23.10 | 23.00 | 23.10 | 1,090 | +0.00(+0.00%) |
| Dec 04, 2015 | 23.75 | 23.75 | 23.10 | 23.10 | 500 | -0.90(-3.75%) |
| Dec 03, 2015 | 24.00 | 24.00 | 24.00 | 24.00 | 100 | +0.88(+3.81%) |
| Dec 02, 2015 | 23.60 | 23.60 | 23.10 | 23.12 | 4,354 | -0.63(-2.65%) |
| Nov 30, 2015 | 23.75 | 23.75 | 23.75 | 0 | +0.50(+2.15%) | |
| Nov 24, 2015 | 23.25 | 23.25 | 23.25 | 0 | +0.00(+0.00%) | |
| Nov 20, 2015 | 23.25 | 23.25 | 23.25 | 23.25 | 249 | -0.75(-3.12%) |
| Nov 17, 2015 | 24.00 | 24.00 | 24.00 | 97 | +0.25(+1.05%) | |
| Nov 10, 2015 | 23.75 | 23.75 | 23.75 | 0 | +0.45(+1.93%) | |
| Nov 09, 2015 | 23.25 | 23.30 | 23.25 | 23.30 | 733 | +0.05(+0.22%) |
| Nov 05, 2015 | 23.25 | 23.25 | 23.25 | 0 | -0.50(-2.11%) | |
| Nov 04, 2015 | 23.74 | 23.75 | 23.74 | 23.75 | 827 | +0.50(+2.15%) |
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.
