Eagle Fincl Svcs Inc (OP: EFSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2017 | 29.50 | 29.50 | 29.50 | 29.50 | 1,000 | -0.35(-1.17%) |
| Apr 27, 2017 | 29.17 | 29.85 | 29.17 | 29.85 | 251 | +0.60(+2.05%) |
| Apr 26, 2017 | 29.25 | 29.25 | 29.25 | 29.25 | 200 | +0.15(+0.52%) |
| Apr 25, 2017 | 29.65 | 29.75 | 29.10 | 29.10 | 1,466 | +0.10(+0.34%) |
| Apr 24, 2017 | 29.00 | 29.00 | 29.00 | 29.00 | 100 | +0.15(+0.52%) |
| Apr 20, 2017 | 28.85 | 28.85 | 28.85 | 0 | +0.05(+0.17%) | |
| Apr 19, 2017 | 29.00 | 29.50 | 28.80 | 28.80 | 901 | +0.00(+0.00%) |
| Apr 18, 2017 | 28.80 | 28.80 | 28.80 | 28.80 | 100 | +0.30(+1.05%) |
| Apr 17, 2017 | 28.50 | 28.50 | 28.50 | 28.50 | 3,662 | -0.50(-1.72%) |
| Apr 05, 2017 | 29.00 | 29.00 | 29.00 | 0 | +0.25(+0.87%) | |
| Apr 04, 2017 | 28.75 | 28.75 | 28.75 | 28.75 | 301 | +0.35(+1.23%) |
| Apr 03, 2017 | 28.40 | 28.40 | 28.40 | 28.40 | 100 | +0.00(+0.00%) |
| Mar 31, 2017 | 28.40 | 28.40 | 28.40 | 28.40 | 300 | -0.35(-1.22%) |
| Mar 27, 2017 | 28.75 | 28.75 | 28.75 | 0 | +0.25(+0.88%) | |
| Mar 20, 2017 | 28.50 | 28.50 | 28.50 | 0 | +0.10(+0.35%) | |
| Mar 17, 2017 | 28.40 | 28.40 | 28.40 | 28.40 | 145 | -0.45(-1.56%) |
| Mar 16, 2017 | 28.75 | 28.85 | 28.75 | 28.85 | 351 | +0.35(+1.23%) |
| Mar 14, 2017 | 28.50 | 28.50 | 28.50 | 82 | +0.65(+2.33%) | |
| Mar 13, 2017 | 27.80 | 27.85 | 27.80 | 27.85 | 1,001 | +0.00(+0.00%) |
| Mar 10, 2017 | 27.20 | 27.85 | 27.15 | 27.85 | 4,830 | +0.65(+2.39%) |
| Mar 06, 2017 | 27.20 | 27.20 | 27.20 | 25 | -0.10(-0.37%) | |
| Mar 03, 2017 | 27.30 | 27.30 | 27.30 | 27.30 | 120 | +0.00(+0.00%) |
| Mar 02, 2017 | 27.30 | 27.30 | 27.30 | 27.30 | 366 | +0.00(+0.00%) |
| Mar 01, 2017 | 27.50 | 27.50 | 27.30 | 27.30 | 748 | -0.20(-0.73%) |
| Feb 28, 2017 | 27.50 | 27.50 | 27.50 | 27.50 | 127 | -0.45(-1.61%) |
| Feb 27, 2017 | 27.70 | 27.95 | 27.70 | 27.95 | 3,263 | +0.20(+0.72%) |
| Feb 23, 2017 | 27.75 | 27.75 | 27.75 | 70 | +0.01(+0.04%) | |
| Feb 21, 2017 | 27.74 | 27.74 | 27.74 | 0 | +0.29(+1.06%) | |
| Feb 16, 2017 | 27.45 | 27.45 | 27.45 | 0 | -0.05(-0.18%) | |
| Feb 14, 2017 | 27.50 | 27.50 | 27.50 | 8 | +0.12(+0.44%) | |
| Feb 10, 2017 | 27.38 | 27.38 | 27.38 | 0 | -0.32(-1.16%) | |
| Feb 09, 2017 | 27.70 | 27.70 | 27.70 | 27.70 | 375 | +0.70(+2.59%) |
| Feb 08, 2017 | 27.00 | 27.00 | 26.88 | 27.00 | 1,425 | +0.00(+0.00%) |
| Feb 06, 2017 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) | |
| Feb 03, 2017 | 26.50 | 27.00 | 26.27 | 27.00 | 3,008 | +0.50(+1.89%) |
| Feb 02, 2017 | 26.25 | 26.50 | 26.25 | 26.50 | 530 | +0.50(+1.92%) |
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.