Eagle Fincl Svcs Inc (OP: EFSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 25, 2018 | 32.80 | 32.80 | 32.80 | 0 | +0.00(+0.00%) | |
| Apr 24, 2018 | 33.00 | 33.00 | 32.80 | 32.80 | 3,111 | +0.00(+0.00%) |
| Apr 23, 2018 | 32.80 | 32.80 | 32.80 | 32.80 | 313 | +0.05(+0.15%) |
| Apr 19, 2018 | 32.75 | 32.75 | 32.75 | 0 | +0.25(+0.77%) | |
| Apr 16, 2018 | 32.50 | 32.50 | 32.50 | 0 | +0.05(+0.15%) | |
| Apr 13, 2018 | 32.30 | 32.45 | 32.30 | 32.45 | 3,751 | +0.20(+0.62%) |
| Apr 12, 2018 | 32.25 | 32.25 | 32.25 | 32.25 | 935 | -0.15(-0.46%) |
| Apr 10, 2018 | 32.40 | 32.40 | 32.40 | 0 | +0.19(+0.59%) | |
| Apr 09, 2018 | 32.21 | 32.21 | 32.21 | 32.21 | 101 | +0.01(+0.03%) |
| Apr 06, 2018 | 32.20 | 32.20 | 32.20 | 32.20 | 302 | +0.00(+0.00%) |
| Apr 05, 2018 | 32.20 | 32.20 | 32.20 | 32.20 | 586 | +0.00(+0.00%) |
| Apr 02, 2018 | 32.20 | 32.20 | 32.20 | 1 | -0.60(-1.83%) | |
| Mar 29, 2018 | 32.80 | 32.80 | 32.80 | 0 | +0.50(+1.55%) | |
| Mar 27, 2018 | 32.30 | 32.30 | 32.30 | 1 | +0.10(+0.31%) | |
| Mar 26, 2018 | 32.20 | 32.20 | 32.20 | 32.20 | 301 | +0.15(+0.47%) |
| Mar 22, 2018 | 32.05 | 32.05 | 32.05 | 0 | -0.45(-1.38%) | |
| Mar 21, 2018 | 32.20 | 32.50 | 32.20 | 32.50 | 1,121 | +0.30(+0.93%) |
| Mar 16, 2018 | 32.20 | 32.20 | 32.20 | 0 | +0.40(+1.26%) | |
| Mar 14, 2018 | 31.80 | 31.80 | 31.80 | 0 | -0.05(-0.16%) | |
| Mar 13, 2018 | 31.85 | 32.12 | 31.85 | 31.85 | 5,990 | +0.00(+0.00%) |
| Mar 12, 2018 | 32.30 | 32.30 | 31.85 | 31.85 | 1,060 | -0.80(-2.45%) |
| Mar 08, 2018 | 32.65 | 32.65 | 32.65 | 0 | +0.35(+1.08%) | |
| Mar 07, 2018 | 32.26 | 32.45 | 32.26 | 32.30 | 5,428 | -0.10(-0.31%) |
| Mar 05, 2018 | 32.40 | 32.40 | 32.40 | 0 | +0.10(+0.31%) | |
| Mar 01, 2018 | 32.30 | 32.30 | 32.30 | 50 | +0.00(+0.00%) | |
| Feb 23, 2018 | 32.30 | 32.30 | 32.30 | 1 | -0.45(-1.37%) | |
| Feb 20, 2018 | 32.75 | 32.75 | 32.75 | 0 | +0.50(+1.54%) | |
| Feb 16, 2018 | 32.25 | 32.25 | 32.25 | 0 | +0.25(+0.79%) | |
| Feb 14, 2018 | 32.00 | 32.00 | 32.00 | 67 | +0.45(+1.43%) | |
| Feb 13, 2018 | 31.55 | 31.55 | 31.55 | 31.55 | 138 | +0.15(+0.48%) |
| Feb 12, 2018 | 31.25 | 31.40 | 31.25 | 31.40 | 8,415 | +0.10(+0.32%) |
| Feb 09, 2018 | 31.25 | 31.40 | 31.25 | 31.30 | 5,975 | +0.05(+0.15%) |
| Feb 08, 2018 | 31.25 | 31.25 | 31.25 | 31.25 | 100 | +0.05(+0.17%) |
| Feb 06, 2018 | 31.20 | 31.20 | 31.20 | 0 | -0.05(-0.16%) | |
| Feb 05, 2018 | 31.31 | 31.31 | 31.25 | 31.25 | 3,001 | -0.35(-1.11%) |
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.