Eagle Fincl Svcs Inc (OP: EFSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2022 | 36.00 | 0 | +0.00(+0.00%) | |||
| Feb 24, 2022 | 36.00 | 0 | +0.05(+0.14%) | |||
| Feb 22, 2022 | 35.95 | 1 | +0.20(+0.56%) | |||
| Feb 18, 2022 | 35.75 | 0 | +0.85(+2.44%) | |||
| Feb 16, 2022 | 34.90 | 5 | +0.00(+0.00%) | |||
| Feb 15, 2022 | 34.90 | 34.90 | 34.90 | 34.90 | 500 | +0.05(+0.14%) |
| Feb 14, 2022 | 34.85 | 34.85 | 34.85 | 34.85 | 200 | -0.15(-0.43%) |
| Feb 10, 2022 | 35.00 | 3 | +0.00(+0.00%) | |||
| Feb 08, 2022 | 35.00 | 3 | +0.00(+0.00%) | |||
| Feb 03, 2022 | 35.00 | 0 | -0.20(-0.57%) | |||
| Feb 01, 2022 | 35.20 | 1 | +0.25(+0.72%) | |||
| Jan 31, 2022 | 34.95 | 34.95 | 34.95 | 34.95 | 669 | +0.09(+0.26%) |
| Jan 28, 2022 | 34.86 | 34.86 | 34.86 | 34.86 | 131 | +0.00(+0.00%) |
| Jan 27, 2022 | 34.86 | 34.86 | 34.86 | 34.86 | 163 | +0.06(+0.17%) |
| Jan 24, 2022 | 34.80 | 6 | -0.20(-0.57%) | |||
| Jan 21, 2022 | 35.00 | 35.00 | 35.00 | 35.00 | 458 | -0.25(-0.71%) |
| Jan 19, 2022 | 35.25 | 0 | -0.05(-0.14%) | |||
| Jan 18, 2022 | 35.15 | 35.30 | 34.80 | 35.30 | 1,963 | -0.45(-1.26%) |
| Jan 14, 2022 | 35.75 | 0 | -0.05(-0.14%) | |||
| Jan 11, 2022 | 35.80 | 77 | +0.81(+2.31%) | |||
| Jan 07, 2022 | 34.99 | 34.99 | 34.99 | 28 | +0.04(+0.11%) | |
| Jan 05, 2022 | 34.95 | 34.95 | 34.95 | 55 | +0.30(+0.87%) | |
| Jan 04, 2022 | 34.65 | 34.65 | 34.65 | 34.65 | 679 | +0.00(+0.00%) |
| Dec 31, 2021 | 34.65 | 34.65 | 34.65 | 15 | -0.04(-0.12%) | |
| Dec 28, 2021 | 34.69 | 34.69 | 34.69 | 25 | -0.01(-0.03%) | |
| Dec 27, 2021 | 34.56 | 34.70 | 34.30 | 34.70 | 867 | +0.09(+0.26%) |
| Dec 23, 2021 | 34.56 | 34.61 | 34.56 | 34.61 | 713 | +0.05(+0.14%) |
| Dec 22, 2021 | 34.61 | 34.61 | 34.56 | 34.56 | 481 | -0.43(-1.23%) |
| Dec 20, 2021 | 34.99 | 34.99 | 34.99 | 0 | -0.46(-1.30%) | |
| Dec 15, 2021 | 35.45 | 35.45 | 35.45 | 0 | -0.05(-0.14%) | |
| Dec 09, 2021 | 35.50 | 35.50 | 35.50 | 73 | -0.20(-0.56%) | |
| Dec 06, 2021 | 35.70 | 35.70 | 35.70 | 0 | -0.17(-0.47%) |
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.