Eagle Fincl Svcs Inc (OP: EFSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2023 | 30.35 | 30.50 | 30.35 | 30.49 | 474 | +0.03(+0.10%) |
| Nov 29, 2023 | 30.35 | 30.50 | 30.25 | 30.46 | 6,894 | -0.20(-0.65%) |
| Nov 28, 2023 | 30.35 | 30.66 | 30.35 | 30.66 | 233 | -0.03(-0.10%) |
| Nov 27, 2023 | 30.69 | 30.69 | 30.69 | 30.69 | 100 | +0.39(+1.29%) |
| Nov 21, 2023 | 30.30 | 0 | -0.45(-1.46%) | |||
| Nov 20, 2023 | 30.21 | 30.88 | 30.21 | 30.75 | 1,802 | -0.15(-0.49%) |
| Nov 17, 2023 | 29.75 | 30.90 | 29.75 | 30.90 | 25,646 | +0.96(+3.21%) |
| Nov 16, 2023 | 29.93 | 29.94 | 29.75 | 29.94 | 2,351 | -0.01(-0.03%) |
| Nov 15, 2023 | 29.94 | 29.95 | 29.85 | 29.95 | 2,553 | +0.00(+0.00%) |
| Nov 14, 2023 | 30.20 | 30.35 | 29.50 | 29.95 | 4,545 | -0.39(-1.29%) |
| Nov 13, 2023 | 30.25 | 30.34 | 30.25 | 30.34 | 405 | -0.01(-0.03%) |
| Nov 09, 2023 | 30.35 | 150 | +0.05(+0.17%) | |||
| Nov 08, 2023 | 30.30 | 30.45 | 30.30 | 30.30 | 523 | -0.21(-0.70%) |
| Nov 03, 2023 | 30.52 | 0 | -0.23(-0.76%) | |||
| Nov 02, 2023 | 30.75 | 30.75 | 30.75 | 30.75 | 100 | +0.15(+0.49%) |
| Nov 01, 2023 | 30.72 | 30.72 | 30.60 | 30.60 | 713 | -0.39(-1.26%) |
| Oct 31, 2023 | 30.75 | 30.99 | 30.65 | 30.99 | 400 | -0.01(-0.03%) |
| Oct 26, 2023 | 31.00 | 0 | +0.08(+0.27%) | |||
| Oct 25, 2023 | 30.92 | 30.92 | 30.92 | 30.92 | 200 | -0.13(-0.43%) |
| Oct 24, 2023 | 31.05 | 31.05 | 31.05 | 31.05 | 188 | -0.04(-0.13%) |
| Oct 23, 2023 | 30.77 | 31.09 | 30.77 | 31.09 | 312 | +0.00(+0.00%) |
| Oct 19, 2023 | 31.09 | 0 | -0.13(-0.42%) | |||
| Oct 18, 2023 | 31.00 | 31.22 | 31.00 | 31.22 | 402 | -0.01(-0.03%) |
| Oct 17, 2023 | 30.91 | 31.69 | 30.91 | 31.23 | 1,701 | -0.67(-2.10%) |
| Oct 05, 2023 | 31.90 | 31 | +0.00(+0.00%) | |||
| Oct 04, 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 100 | +1.60(+5.28%) |
| Oct 03, 2023 | 30.79 | 31.80 | 30.30 | 30.30 | 2,360 | -1.60(-5.02%) |
| Sep 27, 2023 | 31.90 | 0 | +0.00(+0.00%) | |||
| Sep 21, 2023 | 31.90 | 0 | -0.25(-0.78%) | |||
| Sep 14, 2023 | 32.15 | 0 | +0.00(+0.00%) | |||
| Sep 11, 2023 | 32.15 | 15 | +0.15(+0.47%) | |||
| Sep 08, 2023 | 31.75 | 32.00 | 31.75 | 32.00 | 201 | +1.00(+3.23%) |
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.