Eagle Fincl Svcs Inc (OP: EFSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| May 04, 2022 | 34.88 | 27 | -0.02(-0.06%) | |||
| Apr 28, 2022 | 34.90 | 0 | +0.00(+0.00%) | |||
| Apr 27, 2022 | 34.90 | 34.90 | 34.82 | 34.90 | 764 | +0.08(+0.23%) |
| Apr 26, 2022 | 35.40 | 35.40 | 34.82 | 34.82 | 875 | -0.08(-0.23%) |
| Apr 25, 2022 | 34.90 | 34.90 | 34.90 | 34.90 | 200 | -0.10(-0.29%) |
| Apr 22, 2022 | 35.25 | 35.25 | 35.00 | 35.00 | 1,000 | -0.25(-0.71%) |
| Apr 20, 2022 | 35.25 | 3 | +0.00(+0.00%) | |||
| Apr 19, 2022 | 35.00 | 35.25 | 35.00 | 35.25 | 1,575 | -0.22(-0.62%) |
| Apr 11, 2022 | 35.47 | 15 | +0.02(+0.06%) | |||
| Mar 31, 2022 | 35.45 | 0 | -0.05(-0.14%) | |||
| Mar 30, 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 100 | +0.00(+0.00%) |
| Mar 29, 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 103 | +0.05(+0.14%) |
| Mar 28, 2022 | 35.45 | 35.45 | 35.45 | 35.45 | 640 | +0.05(+0.14%) |
| Mar 24, 2022 | 35.40 | 1 | +0.00(+0.00%) | |||
| Mar 21, 2022 | 35.40 | 3 | +0.00(+0.00%) | |||
| Mar 18, 2022 | 35.19 | 35.40 | 35.19 | 35.40 | 565 | +0.40(+1.14%) |
| Mar 17, 2022 | 34.85 | 35.00 | 34.80 | 35.00 | 2,456 | -0.25(-0.71%) |
| Mar 14, 2022 | 35.25 | 36 | -0.74(-2.06%) | |||
| Mar 10, 2022 | 35.99 | 1 | +1.04(+2.98%) | |||
| Mar 08, 2022 | 34.95 | 15 | +0.00(+0.00%) | |||
| Mar 04, 2022 | 34.95 | 0 | -1.05(-2.92%) |
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.
