Eagle Fincl Svcs Inc (OP: EFSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2018 | 31.60 | 31.60 | 31.60 | 51 | +0.00(+0.00%) | |
| Jan 29, 2018 | 31.60 | 31.60 | 31.60 | 15 | +0.10(+0.32%) | |
| Jan 26, 2018 | 31.46 | 31.50 | 31.46 | 31.50 | 500 | -0.00(-0.00%) |
| Jan 24, 2018 | 31.50 | 31.50 | 31.50 | 1 | +0.00(+0.00%) | |
| Jan 23, 2018 | 31.25 | 31.50 | 31.25 | 31.50 | 10,000 | +0.10(+0.32%) |
| Jan 19, 2018 | 31.40 | 31.40 | 31.40 | 30 | +0.10(+0.32%) | |
| Jan 17, 2018 | 31.30 | 31.30 | 31.30 | 37 | +0.15(+0.48%) | |
| Jan 16, 2018 | 31.23 | 31.23 | 31.15 | 31.15 | 11,143 | -0.08(-0.26%) |
| Jan 12, 2018 | 31.23 | 31.23 | 31.23 | 0 | +0.08(+0.26%) | |
| Jan 08, 2018 | 31.15 | 31.15 | 31.15 | 0 | -0.01(-0.03%) | |
| Jan 04, 2018 | 31.16 | 31.16 | 31.16 | 0 | -0.84(-2.62%) | |
| Jan 02, 2018 | 32.00 | 32.00 | 32.00 | 0 | +0.00(+0.00%) | |
| Dec 29, 2017 | 32.00 | 32.00 | 32.00 | 0 | +0.00(+0.00%) | |
| Dec 28, 2017 | 32.00 | 32.00 | 32.00 | 32.00 | 326 | +0.00(+0.00%) |
| Dec 27, 2017 | 32.00 | 32.00 | 32.00 | 32.00 | 161 | +0.00(+0.00%) |
| Dec 26, 2017 | 32.00 | 32.00 | 32.00 | 32.00 | 401 | -0.15(-0.47%) |
| Dec 21, 2017 | 32.15 | 32.15 | 32.15 | 0 | +0.15(+0.47%) | |
| Dec 20, 2017 | 32.00 | 32.00 | 32.00 | 32.00 | 100 | +0.00(+0.00%) |
| Dec 19, 2017 | 32.00 | 32.00 | 32.00 | 32.00 | 349 | +0.00(+0.00%) |
| Dec 18, 2017 | 32.00 | 32.00 | 32.00 | 32.00 | 1,301 | +0.00(+0.00%) |
| Dec 15, 2017 | 31.15 | 32.00 | 31.15 | 32.00 | 5,062 | +0.85(+2.73%) |
| Dec 13, 2017 | 31.15 | 31.15 | 31.15 | 0 | -0.85(-2.65%) | |
| Dec 12, 2017 | 32.00 | 32.00 | 32.00 | 32.00 | 1,250 | +0.12(+0.38%) |
| Dec 08, 2017 | 31.88 | 31.88 | 31.88 | 51 | -0.12(-0.38%) | |
| Dec 05, 2017 | 32.00 | 32.00 | 32.00 | 28 | +0.85(+2.73%) | |
| Dec 01, 2017 | 31.15 | 31.15 | 31.15 | 1 | -0.35(-1.11%) | |
| Nov 29, 2017 | 31.50 | 31.50 | 31.50 | 1 | +0.40(+1.29%) | |
| Nov 22, 2017 | 31.10 | 31.10 | 31.10 | 1 | +0.00(+0.00%) | |
| Nov 20, 2017 | 31.10 | 31.10 | 31.10 | 0 | +0.00(+0.00%) | |
| Nov 17, 2017 | 31.10 | 31.10 | 31.10 | 31.10 | 12,777 | +0.35(+1.14%) |
| Nov 15, 2017 | 30.75 | 30.75 | 30.75 | 1 | -0.25(-0.81%) | |
| Nov 14, 2017 | 30.50 | 31.00 | 30.50 | 31.00 | 1,070 | +0.40(+1.31%) |
| Nov 13, 2017 | 30.60 | 30.60 | 30.50 | 30.60 | 8,802 | -0.40(-1.29%) |
| Nov 08, 2017 | 31.00 | 31.00 | 31.00 | 56 | +0.80(+2.65%) | |
| Nov 07, 2017 | 30.15 | 30.20 | 30.15 | 30.20 | 666 | +0.15(+0.50%) |
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.
