Eagle Fincl Svcs Inc (OP: EFSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2014 | 23.30 | 23.30 | 23.30 | 0 | +0.45(+1.97%) | |
| Dec 29, 2014 | 22.85 | 22.85 | 22.85 | 0 | -0.45(-1.93%) | |
| Dec 23, 2014 | 23.30 | 23.30 | 23.30 | 0 | +0.00(+0.00%) | |
| Dec 22, 2014 | 23.30 | 23.30 | 23.30 | 23.30 | 800 | +0.40(+1.75%) |
| Dec 18, 2014 | 22.90 | 22.90 | 22.90 | 0 | -0.35(-1.51%) | |
| Dec 12, 2014 | 23.25 | 23.25 | 23.25 | 1 | +0.25(+1.09%) | |
| Dec 11, 2014 | 23.50 | 23.50 | 23.00 | 23.00 | 1,164 | -0.25(-1.08%) |
| Dec 10, 2014 | 23.25 | 23.25 | 23.25 | 23.25 | 200 | -0.45(-1.90%) |
| Dec 09, 2014 | 23.20 | 23.70 | 23.15 | 23.70 | 3,812 | +0.20(+0.85%) |
| Dec 08, 2014 | 23.50 | 23.50 | 23.50 | 23.50 | 257 | +0.30(+1.29%) |
| Dec 05, 2014 | 23.20 | 23.20 | 23.20 | 23.20 | 456 | -0.05(-0.22%) |
| Dec 04, 2014 | 23.25 | 23.25 | 23.25 | 23.25 | 489 | +0.00(+0.00%) |
| Dec 03, 2014 | 23.25 | 23.25 | 23.25 | 23.25 | 1,392 | +0.25(+1.09%) |
| Nov 25, 2014 | 23.00 | 23.00 | 23.00 | 22 | -0.05(-0.22%) | |
| Nov 24, 2014 | 23.00 | 23.05 | 23.00 | 23.05 | 12,222 | +0.05(+0.22%) |
| Nov 21, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 200 | -0.22(-0.97%) |
| Nov 20, 2014 | 23.20 | 23.25 | 23.10 | 23.22 | 8,852 | +0.12(+0.54%) |
| Nov 19, 2014 | 23.20 | 23.25 | 23.10 | 23.10 | 3,657 | +0.00(+0.00%) |
| Nov 17, 2014 | 23.10 | 23.10 | 23.10 | 0 | +0.00(+0.00%) | |
| Nov 14, 2014 | 23.10 | 23.10 | 23.10 | 23.10 | 217 | -0.90(-3.75%) |
| Nov 13, 2014 | 24.00 | 24.00 | 24.00 | 24.00 | 700 | +0.94(+4.08%) |
| Nov 03, 2014 | 23.06 | 23.06 | 23.06 | 0 | +0.01(+0.04%) | |
| Oct 31, 2014 | 23.05 | 23.05 | 23.05 | 23.05 | 150 | -1.20(-4.95%) |
| Oct 30, 2014 | 24.00 | 24.25 | 24.00 | 24.25 | 200 | +1.25(+5.43%) |
| Oct 29, 2014 | 23.50 | 23.50 | 23.00 | 23.00 | 14,274 | +0.00(+0.00%) |
| Oct 28, 2014 | 23.70 | 23.70 | 23.00 | 23.00 | 490 | -1.25(-5.15%) |
| Oct 27, 2014 | 23.90 | 24.25 | 23.90 | 24.25 | 390 | +0.95(+4.08%) |
| Oct 22, 2014 | 23.60 | 23.63 | 23.00 | 23.30 | 8,040 | -0.22(-0.94%) |
| Oct 21, 2014 | 23.50 | 23.52 | 23.50 | 23.52 | 1,829 | -0.13(-0.55%) |
| Oct 16, 2014 | 22.51 | 23.65 | 22.51 | 23.65 | 1,082 | +1.14(+5.06%) |
| Oct 15, 2014 | 23.59 | 23.60 | 22.51 | 22.51 | 1,832 | -1.14(-4.82%) |
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.