Eagle Fincl Svcs Inc (OP: EFSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2023 | 32.00 | 0 | +0.01(+0.03%) | |||
| Aug 23, 2023 | 31.99 | 1 | -0.01(-0.03%) | |||
| Aug 21, 2023 | 32.00 | 5 | +0.02(+0.06%) | |||
| Aug 18, 2023 | 31.70 | 31.98 | 31.70 | 31.98 | 6,885 | +0.30(+0.95%) |
| Aug 17, 2023 | 31.68 | 31.68 | 31.68 | 31.68 | 300 | -0.02(-0.06%) |
| Aug 16, 2023 | 31.69 | 31.70 | 30.32 | 31.70 | 2,782 | -0.05(-0.16%) |
| Aug 15, 2023 | 31.75 | 31.75 | 31.75 | 31.75 | 100 | +1.00(+3.25%) |
| Aug 14, 2023 | 30.75 | 31.50 | 30.75 | 30.75 | 9,951 | -0.73(-2.32%) |
| Aug 11, 2023 | 30.31 | 31.48 | 30.31 | 31.48 | 270 | +0.08(+0.25%) |
| Aug 10, 2023 | 30.60 | 31.40 | 30.60 | 31.40 | 5,572 | +0.00(+0.00%) |
| Aug 09, 2023 | 30.07 | 31.40 | 30.00 | 31.40 | 7,955 | -0.35(-1.10%) |
| Aug 08, 2023 | 30.06 | 31.75 | 30.06 | 31.75 | 400 | -0.01(-0.03%) |
| Aug 01, 2023 | 31.76 | 0 | +0.06(+0.19%) | |||
| Jul 28, 2023 | 31.70 | 3 | +0.25(+0.79%) | |||
| Jul 25, 2023 | 31.45 | 3 | +0.30(+0.96%) | |||
| Jul 24, 2023 | 31.00 | 31.15 | 30.35 | 31.15 | 1,640 | -0.05(-0.16%) |
| Jul 19, 2023 | 31.20 | 0 | +0.00(+0.00%) | |||
| Jul 17, 2023 | 31.20 | 25 | +0.01(+0.03%) | |||
| Jul 13, 2023 | 31.19 | 0 | +0.09(+0.29%) | |||
| Jul 12, 2023 | 30.95 | 31.10 | 30.95 | 31.10 | 268 | +0.05(+0.16%) |
| Jul 10, 2023 | 31.05 | 0 | +0.25(+0.81%) | |||
| Jul 06, 2023 | 30.80 | 40 | +0.30(+0.98%) | |||
| Jun 30, 2023 | 30.50 | 48 | +0.25(+0.83%) | |||
| Jun 29, 2023 | 30.25 | 31.15 | 30.25 | 30.25 | 900 | -0.55(-1.79%) |
| Jun 28, 2023 | 30.32 | 31.15 | 30.30 | 30.80 | 1,066 | -0.43(-1.38%) |
| Jun 27, 2023 | 30.40 | 31.23 | 30.40 | 31.23 | 200 | -0.02(-0.06%) |
| Jun 23, 2023 | 31.25 | 42 | +0.15(+0.48%) | |||
| Jun 20, 2023 | 31.10 | 0 | +0.20(+0.65%) | |||
| Jun 16, 2023 | 31.32 | 31.35 | 30.90 | 30.90 | 927 | -0.45(-1.44%) |
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.
