Eagle Fincl Svcs Inc (OP: EFSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 26, 2015 | 23.39 | 23.39 | 23.39 | 33 | +0.49(+2.14%) | |
| Aug 25, 2015 | 23.20 | 23.20 | 22.90 | 22.90 | 804 | -0.57(-2.43%) |
| Aug 24, 2015 | 23.47 | 23.47 | 23.47 | 23.47 | 124 | +0.22(+0.95%) |
| Aug 21, 2015 | 23.25 | 23.25 | 23.25 | 23.25 | 350 | -0.74(-3.08%) |
| Aug 20, 2015 | 23.25 | 23.99 | 23.25 | 23.99 | 720 | +0.49(+2.09%) |
| Aug 19, 2015 | 23.50 | 23.50 | 23.50 | 23.50 | 447 | +0.00(+0.00%) |
| Aug 18, 2015 | 23.50 | 23.50 | 23.50 | 23.50 | 300 | +0.50(+2.17%) |
| Aug 17, 2015 | 23.00 | 23.00 | 23.00 | 23.00 | 808 | -1.70(-6.88%) |
| Aug 14, 2015 | 23.50 | 24.80 | 23.50 | 24.70 | 3,017 | +1.65(+7.16%) |
| Aug 13, 2015 | 23.06 | 23.06 | 23.00 | 23.05 | 2,084 | -0.20(-0.86%) |
| Aug 11, 2015 | 23.25 | 23.25 | 23.25 | 97 | +0.10(+0.43%) | |
| Aug 10, 2015 | 23.20 | 23.20 | 23.03 | 23.15 | 3,137 | -0.10(-0.43%) |
| Aug 07, 2015 | 23.35 | 23.35 | 23.25 | 23.25 | 1,457 | -0.10(-0.43%) |
| Aug 06, 2015 | 23.35 | 23.35 | 23.34 | 23.35 | 3,495 | -0.15(-0.64%) |
| Aug 05, 2015 | 23.35 | 23.50 | 23.35 | 23.50 | 777 | +0.00(+0.00%) |
| Aug 04, 2015 | 23.60 | 23.60 | 23.30 | 23.50 | 2,781 | -0.10(-0.42%) |
| Jul 31, 2015 | 23.60 | 23.60 | 23.60 | 5 | -0.27(-1.13%) | |
| Jul 29, 2015 | 23.87 | 23.87 | 23.87 | 0 | -0.13(-0.54%) | |
| Jul 28, 2015 | 24.00 | 24.00 | 24.00 | 24.00 | 105 | -0.50(-2.04%) |
| Jul 21, 2015 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) | |
| Jul 14, 2015 | 24.50 | 24.50 | 24.50 | 130 | +0.01(+0.04%) | |
| Jul 10, 2015 | 24.49 | 24.49 | 24.49 | 0 | +1.08(+4.61%) | |
| Jul 08, 2015 | 23.41 | 23.41 | 23.41 | 0 | -0.09(-0.38%) | |
| Jun 30, 2015 | 23.50 | 23.50 | 23.50 | 0 | +0.09(+0.38%) | |
| Jun 29, 2015 | 25.00 | 25.00 | 23.41 | 23.41 | 712 | +0.21(+0.91%) |
| Jun 19, 2015 | 23.20 | 23.20 | 23.20 | 0 | -2.05(-8.12%) | |
| Jun 18, 2015 | 25.25 | 25.25 | 25.10 | 25.25 | 1,621 | +0.00(+0.00%) |
| Jun 17, 2015 | 25.00 | 25.25 | 25.00 | 25.25 | 360 | +0.45(+1.81%) |
| Jun 16, 2015 | 25.55 | 25.55 | 24.80 | 24.80 | 450 | -1.30(-4.98%) |
| Jun 15, 2015 | 25.49 | 26.10 | 25.49 | 26.10 | 600 | +0.61(+2.39%) |
| Jun 12, 2015 | 25.49 | 25.49 | 25.49 | 25.49 | 100 | -0.71(-2.71%) |
| Jun 11, 2015 | 24.00 | 26.25 | 24.00 | 26.20 | 6,854 | +2.90(+12.45%) |
| Jun 10, 2015 | 23.30 | 23.30 | 23.30 | 23.30 | 1,164 | +0.00(+0.00%) |
| Jun 09, 2015 | 23.20 | 23.30 | 23.20 | 23.30 | 400 | +0.20(+0.87%) |
| Jun 05, 2015 | 23.10 | 23.10 | 23.10 | 0 | +0.00(+0.00%) |
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.