Eagle Fincl Svcs Inc (OP: EFSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2016 | 23.30 | 23.30 | 23.30 | 0 | -0.26(-1.09%) | |
| Apr 27, 2016 | 23.50 | 23.56 | 23.50 | 23.56 | 660 | +0.06(+0.24%) |
| Apr 26, 2016 | 23.50 | 23.50 | 23.50 | 23.50 | 100 | +0.00(+0.00%) |
| Apr 25, 2016 | 23.25 | 23.50 | 23.25 | 23.50 | 267 | +0.25(+1.08%) |
| Apr 22, 2016 | 23.20 | 23.25 | 23.20 | 23.25 | 500 | +0.07(+0.30%) |
| Apr 21, 2016 | 23.19 | 23.19 | 23.18 | 23.18 | 270 | +0.21(+0.91%) |
| Apr 14, 2016 | 22.97 | 22.97 | 22.97 | 3 | -0.03(-0.13%) | |
| Apr 12, 2016 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
| Apr 05, 2016 | 23.00 | 23.00 | 23.00 | 0 | +0.04(+0.17%) | |
| Mar 30, 2016 | 22.96 | 22.96 | 22.96 | 1 | +0.00(+0.00%) | |
| Mar 28, 2016 | 22.96 | 22.96 | 22.96 | 45 | -0.04(-0.17%) | |
| Mar 24, 2016 | 23.00 | 23.00 | 23.00 | 0 | -0.25(-1.08%) | |
| Mar 22, 2016 | 23.25 | 23.25 | 23.25 | 0 | -0.25(-1.06%) | |
| Mar 21, 2016 | 23.00 | 23.50 | 23.00 | 23.50 | 500 | +0.55(+2.40%) |
| Mar 18, 2016 | 23.00 | 23.00 | 22.95 | 22.95 | 907 | -0.05(-0.22%) |
| Mar 17, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 600 | +0.00(+0.00%) |
| Mar 15, 2016 | 23.00 | 23.00 | 23.00 | 0 | -1.00(-4.17%) | |
| Mar 14, 2016 | 24.00 | 24.00 | 24.00 | 24.00 | 800 | +1.00(+4.35%) |
| Mar 11, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 2,168 | -0.25(-1.08%) |
| Mar 09, 2016 | 23.25 | 23.25 | 23.25 | 0 | +0.30(+1.31%) | |
| Mar 08, 2016 | 22.95 | 22.95 | 22.95 | 22.95 | 931 | -0.05(-0.22%) |
| Mar 04, 2016 | 23.00 | 23.00 | 23.00 | 0 | +0.05(+0.22%) | |
| Mar 03, 2016 | 22.95 | 22.95 | 22.95 | 22.95 | 321 | -0.05(-0.22%) |
| Mar 02, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 1,500 | +0.00(+0.00%) |
| Mar 01, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 880 | +0.05(+0.22%) |
| Feb 29, 2016 | 23.00 | 23.00 | 22.95 | 22.95 | 401 | -0.05(-0.22%) |
| Feb 26, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 100 | +0.05(+0.22%) |
| Feb 25, 2016 | 23.25 | 23.25 | 22.95 | 22.95 | 982 | -0.30(-1.29%) |
| Feb 19, 2016 | 23.25 | 23.25 | 23.25 | 5 | +0.00(+0.00%) | |
| Feb 18, 2016 | 23.25 | 23.25 | 23.25 | 23.25 | 350 | +0.15(+0.65%) |
| Feb 17, 2016 | 23.10 | 23.10 | 23.10 | 23.10 | 266 | +0.19(+0.83%) |
| Feb 12, 2016 | 22.91 | 22.91 | 22.91 | 0 | -0.09(-0.39%) | |
| Feb 11, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 184 | +0.00(+0.00%) |
| Feb 10, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 400 | -0.10(-0.43%) |
| Feb 09, 2016 | 23.05 | 23.10 | 23.05 | 23.10 | 587 | +0.05(+0.22%) |
| Feb 02, 2016 | 23.05 | 23.05 | 23.05 | 2 | -0.20(-0.86%) | |
| Jan 29, 2016 | 23.25 | 23.25 | 23.25 | 0 | -0.74(-3.08%) | |
| Jan 27, 2016 | 23.99 | 23.99 | 23.99 | 45 | +0.49(+2.09%) | |
| Jan 26, 2016 | 23.50 | 23.50 | 23.50 | 23.50 | 800 | +0.40(+1.73%) |
| Jan 22, 2016 | 23.10 | 23.10 | 23.10 | 0 | +0.10(+0.43%) | |
| Jan 20, 2016 | 23.00 | 23.00 | 23.00 | 0 | -0.50(-2.13%) | |
| Jan 19, 2016 | 23.50 | 23.50 | 23.50 | 23.50 | 490 | +0.50(+2.17%) |
| Jan 15, 2016 | 23.00 | 23.00 | 23.00 | 0 | +0.15(+0.66%) | |
| Jan 13, 2016 | 22.85 | 22.85 | 22.85 | 1 | -0.15(-0.65%) | |
| Jan 12, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 196 | -1.00(-4.17%) |
| Jan 11, 2016 | 23.00 | 24.00 | 23.00 | 24.00 | 1,765 | +1.00(+4.35%) |
| Jan 07, 2016 | 23.00 | 23.00 | 23.00 | 0 | -0.50(-2.13%) | |
| Jan 06, 2016 | 23.50 | 23.75 | 23.00 | 23.50 | 1,664 | +0.50(+2.17%) |
| Jan 05, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 235 | +0.00(+0.00%) |
| Jan 04, 2016 | 23.25 | 23.25 | 23.00 | 23.00 | 325 | +0.00(+0.00%) |
| Dec 22, 2015 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
| Dec 21, 2015 | 22.85 | 23.10 | 22.85 | 23.00 | 640 | +0.00(+0.00%) |
| Dec 17, 2015 | 23.00 | 23.00 | 23.00 | 0 | -0.25(-1.08%) | |
| Dec 16, 2015 | 23.25 | 23.25 | 23.25 | 23.25 | 220 | +0.25(+1.09%) |
| Dec 14, 2015 | 23.00 | 23.00 | 23.00 | 1 | -0.50(-2.13%) | |
| Dec 11, 2015 | 23.25 | 23.50 | 23.25 | 23.50 | 300 | +0.25(+1.08%) |
| Dec 10, 2015 | 23.25 | 23.25 | 23.25 | 23.25 | 100 | +0.15(+0.65%) |
| Dec 08, 2015 | 23.10 | 23.10 | 23.10 | 5 | +0.00(+0.00%) | |
| Dec 07, 2015 | 23.05 | 23.10 | 23.00 | 23.10 | 1,090 | +0.00(+0.00%) |
| Dec 04, 2015 | 23.75 | 23.75 | 23.10 | 23.10 | 500 | -0.90(-3.75%) |
| Dec 03, 2015 | 24.00 | 24.00 | 24.00 | 24.00 | 100 | +0.88(+3.81%) |
| Dec 02, 2015 | 23.60 | 23.60 | 23.10 | 23.12 | 4,354 | -0.63(-2.65%) |
| Nov 30, 2015 | 23.75 | 23.75 | 23.75 | 0 | +0.50(+2.15%) | |
| Nov 24, 2015 | 23.25 | 23.25 | 23.25 | 0 | +0.00(+0.00%) | |
| Nov 20, 2015 | 23.25 | 23.25 | 23.25 | 23.25 | 249 | -0.75(-3.12%) |
| Nov 17, 2015 | 24.00 | 24.00 | 24.00 | 97 | +0.25(+1.05%) | |
| Nov 10, 2015 | 23.75 | 23.75 | 23.75 | 0 | +0.45(+1.93%) | |
| Nov 09, 2015 | 23.25 | 23.30 | 23.25 | 23.30 | 733 | +0.05(+0.22%) |
| Nov 05, 2015 | 23.25 | 23.25 | 23.25 | 0 | -0.50(-2.11%) | |
| Nov 04, 2015 | 23.74 | 23.75 | 23.74 | 23.75 | 827 | +0.50(+2.15%) |
| Nov 02, 2015 | 23.25 | 23.25 | 23.25 | 0 | +0.10(+0.43%) | |
| Oct 30, 2015 | 23.15 | 23.15 | 23.15 | 23.15 | 250 | +0.00(+0.00%) |
| Oct 27, 2015 | 23.15 | 23.15 | 23.15 | 0 | +0.10(+0.43%) | |
| Oct 26, 2015 | 23.05 | 23.05 | 23.05 | 23.05 | 100 | +0.00(+0.00%) |
| Oct 23, 2015 | 23.03 | 23.05 | 23.03 | 23.05 | 300 | +0.05(+0.22%) |
| Oct 22, 2015 | 22.92 | 23.00 | 22.92 | 23.00 | 408 | +0.10(+0.44%) |
| Oct 20, 2015 | 22.90 | 22.90 | 22.90 | 0 | -0.14(-0.59%) | |
| Oct 19, 2015 | 23.04 | 23.04 | 23.04 | 23.04 | 100 | +0.14(+0.59%) |
| Oct 15, 2015 | 22.90 | 22.90 | 22.90 | 0 | -0.10(-0.43%) | |
| Oct 09, 2015 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
| Oct 07, 2015 | 23.00 | 23.00 | 23.00 | 0 | -0.07(-0.30%) | |
| Oct 05, 2015 | 23.07 | 23.07 | 23.07 | 75 | +0.07(+0.30%) | |
| Sep 28, 2015 | 23.00 | 23.00 | 23.00 | 91 | +0.00(+0.00%) | |
| Sep 22, 2015 | 23.00 | 23.00 | 23.00 | 24 | -0.10(-0.43%) | |
| Sep 18, 2015 | 23.10 | 23.10 | 23.10 | 0 | +0.00(+0.00%) | |
| Sep 17, 2015 | 23.10 | 23.10 | 23.10 | 23.10 | 183 | +0.00(+0.00%) |
| Sep 15, 2015 | 23.10 | 23.10 | 23.10 | 0 | +0.05(+0.22%) | |
| Sep 14, 2015 | 23.10 | 23.10 | 22.90 | 23.05 | 660 | -0.15(-0.65%) |
| Sep 10, 2015 | 23.20 | 23.20 | 23.20 | 9 | -0.05(-0.22%) | |
| Sep 09, 2015 | 23.25 | 23.25 | 23.25 | 23.25 | 1,203 | +0.25(+1.09%) |
| Sep 08, 2015 | 23.02 | 23.02 | 23.00 | 23.00 | 1,318 | -0.25(-1.08%) |
| Sep 03, 2015 | 23.25 | 23.25 | 23.25 | 0 | -0.25(-1.06%) | |
| Sep 01, 2015 | 23.50 | 23.50 | 23.50 | 0 | +0.11(+0.47%) | |
| 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%) | |
| Jun 03, 2015 | 23.10 | 23.10 | 23.10 | 46 | +0.00(+0.00%) | |
| May 29, 2015 | 23.10 | 23.10 | 23.10 | 0 | -0.40(-1.70%) | |
| May 28, 2015 | 23.50 | 23.50 | 23.50 | 23.50 | 158 | +0.20(+0.86%) |
| May 27, 2015 | 23.50 | 23.50 | 23.30 | 23.30 | 388 | -0.20(-0.85%) |
| May 26, 2015 | 23.50 | 23.50 | 23.50 | 23.50 | 3,723 | +0.00(+0.00%) |
| May 22, 2015 | 23.50 | 23.50 | 23.50 | 0 | -0.11(-0.47%) | |
| May 21, 2015 | 23.60 | 23.61 | 23.60 | 23.61 | 332 | +0.01(+0.04%) |
| May 20, 2015 | 23.60 | 23.60 | 23.60 | 23.60 | 1,275 | +0.10(+0.43%) |
| May 19, 2015 | 23.50 | 23.50 | 23.50 | 23.50 | 1,049 | +0.00(+0.00%) |
| May 18, 2015 | 23.50 | 23.51 | 23.50 | 23.50 | 4,676 | -0.01(-0.04%) |
| May 15, 2015 | 23.51 | 23.51 | 23.51 | 23.51 | 335 | +0.01(+0.04%) |
| May 14, 2015 | 23.51 | 23.51 | 23.50 | 23.50 | 330 | -0.10(-0.42%) |
| May 13, 2015 | 23.60 | 23.60 | 23.60 | 23.60 | 2,030 | +0.00(+0.00%) |
| May 12, 2015 | 23.75 | 23.75 | 23.60 | 23.60 | 1,708 | -0.15(-0.63%) |
| May 11, 2015 | 23.75 | 23.75 | 23.75 | 23.75 | 1,054 | -0.30(-1.25%) |
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.