Eagle Fincl Svcs Inc (OP: EFSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 08, 2024 | 28.50 | 0 | -0.40(-1.38%) | |||
| May 07, 2024 | 27.02 | 28.90 | 27.02 | 28.90 | 287 | +0.00(+0.00%) |
| May 06, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 100 | -0.08(-0.28%) |
| May 03, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 299 | +1.03(+3.69%) |
| May 02, 2024 | 27.95 | 27.95 | 27.90 | 27.95 | 1,000 | +0.05(+0.18%) |
| May 01, 2024 | 28.00 | 28.39 | 27.90 | 27.90 | 3,288 | -0.10(-0.36%) |
| Apr 30, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 429 | -0.39(-1.37%) |
| Apr 25, 2024 | 28.39 | 0 | +0.00(+0.00%) | |||
| Apr 23, 2024 | 28.39 | 110 | +0.09(+0.32%) | |||
| Apr 19, 2024 | 28.30 | 0 | -0.10(-0.35%) | |||
| Apr 18, 2024 | 28.41 | 28.41 | 27.85 | 28.40 | 4,710 | -0.45(-1.56%) |
| Apr 17, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 173 | -0.10(-0.35%) |
| Apr 15, 2024 | 28.95 | 0 | -0.05(-0.17%) | |||
| Apr 12, 2024 | 28.85 | 29.00 | 28.85 | 29.00 | 653 | +0.10(+0.35%) |
| Apr 11, 2024 | 28.91 | 29.49 | 28.90 | 28.90 | 1,500 | -0.01(-0.03%) |
| Apr 10, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 350 | -0.74(-2.50%) |
| Apr 04, 2024 | 29.65 | 123 | +0.08(+0.27%) | |||
| Apr 02, 2024 | 29.57 | 0 | +0.00(+0.00%) | |||
| Apr 01, 2024 | 29.32 | 29.82 | 28.90 | 29.57 | 7,333 | -0.28(-0.94%) |
| Mar 28, 2024 | 29.77 | 29.85 | 29.77 | 29.85 | 201 | +0.05(+0.17%) |
| Mar 27, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 204 | -0.05(-0.17%) |
| Mar 26, 2024 | 29.75 | 29.99 | 29.75 | 29.85 | 1,464 | +0.05(+0.17%) |
| Mar 25, 2024 | 29.05 | 29.81 | 29.03 | 29.80 | 5,729 | -0.20(-0.67%) |
| Mar 18, 2024 | 30.00 | 0 | +0.00(+0.00%) | |||
| Mar 13, 2024 | 30.00 | 0 | +0.00(+0.00%) | |||
| Mar 06, 2024 | 30.00 | 0 | +0.00(+0.00%) | |||
| Mar 04, 2024 | 30.00 | 70 | +0.00(+0.00%) | |||
| Feb 23, 2024 | 30.00 | 0 | +0.00(+0.00%) | |||
| Feb 21, 2024 | 30.00 | 0 | +0.01(+0.03%) | |||
| Feb 20, 2024 | 29.25 | 29.99 | 29.25 | 29.99 | 443 | -0.01(-0.03%) |
| Feb 16, 2024 | 29.19 | 30.05 | 29.19 | 30.00 | 8,464 | +0.85(+2.92%) |
| Feb 15, 2024 | 28.72 | 29.15 | 28.72 | 29.15 | 300 | +0.07(+0.24%) |
| Feb 14, 2024 | 29.25 | 29.25 | 28.38 | 29.08 | 5,973 | +0.08(+0.28%) |
| Feb 13, 2024 | 29.40 | 29.59 | 28.35 | 29.00 | 2,760 | -0.80(-2.68%) |
| Feb 02, 2024 | 29.80 | 33 | -0.18(-0.60%) | |||
| Jan 31, 2024 | 29.98 | 0 | +0.18(+0.60%) | |||
| Jan 29, 2024 | 29.80 | 24 | +0.24(+0.81%) | |||
| Jan 26, 2024 | 29.59 | 29.89 | 29.56 | 29.56 | 920 | -0.44(-1.47%) |
| Jan 24, 2024 | 30.00 | 40 | +0.00(+0.00%) | |||
| Jan 23, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 100 | +0.01(+0.03%) |
| Jan 22, 2024 | 29.43 | 29.99 | 29.43 | 29.99 | 289 | +0.00(+0.00%) |
| Jan 19, 2024 | 29.40 | 29.99 | 29.40 | 29.99 | 638 | +0.00(+0.00%) |
| Jan 17, 2024 | 29.99 | 2 | +0.03(+0.10%) | |||
| Jan 11, 2024 | 29.96 | 0 | +0.01(+0.03%) | |||
| Jan 10, 2024 | 29.41 | 29.95 | 29.40 | 29.95 | 2,220 | +0.01(+0.03%) |
| Jan 08, 2024 | 29.94 | 0 | -0.01(-0.03%) | |||
| Jan 05, 2024 | 29.41 | 29.95 | 29.41 | 29.95 | 2,107 | -0.03(-0.10%) |
| Jan 04, 2024 | 29.40 | 29.98 | 29.40 | 29.98 | 1,759 | +0.00(+0.00%) |
| Jan 03, 2024 | 29.62 | 30.00 | 29.40 | 29.98 | 2,166 | -0.02(-0.07%) |
| Dec 29, 2023 | 30.00 | 0 | +0.25(+0.84%) | |||
| Dec 28, 2023 | 29.75 | 29.75 | 29.61 | 29.75 | 3,053 | -0.10(-0.34%) |
| Dec 21, 2023 | 29.85 | 45 | -0.05(-0.17%) | |||
| Dec 19, 2023 | 29.90 | 0 | -0.05(-0.17%) | |||
| Dec 15, 2023 | 29.95 | 30 | +0.00(+0.00%) | |||
| Dec 14, 2023 | 29.99 | 30.09 | 29.95 | 29.95 | 9,687 | -0.14(-0.47%) |
| Dec 12, 2023 | 30.09 | 0 | -0.01(-0.03%) | |||
| Dec 11, 2023 | 30.00 | 30.24 | 29.90 | 30.10 | 2,185 | -0.09(-0.30%) |
| Dec 08, 2023 | 30.09 | 30.30 | 29.90 | 30.19 | 3,660 | +0.01(+0.03%) |
| Dec 07, 2023 | 30.20 | 30.25 | 29.95 | 30.18 | 4,289 | -0.17(-0.56%) |
| Dec 06, 2023 | 30.35 | 30.35 | 30.35 | 30.35 | 479 | -0.12(-0.39%) |
| Dec 05, 2023 | 30.40 | 30.48 | 30.35 | 30.47 | 930 | -0.01(-0.03%) |
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.
