Historical Prices for Eagle Bancorp, Inc (EGBN)

Symbol:

Historical Data for Eagle Bancorp Inc. (EGBN)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	7.00	7.14	6.71	6.80	12,124	-0.20	-2.86%
10/9/08	7.00	7.0001	6.99	7.00	4,319	–	–
10/8/08	7.00	7.0001	7.00	7.00	9,142	0.40	6.06%
10/7/08	6.62	7.00	6.60	6.60	2,003	-0.20	-2.94%
10/6/08	7.57	7.57	6.75	6.80	18,006	-0.75	-9.93%
10/3/08	8.495	8.965	7.55	7.55	5,321	-0.5001	-6.21%
10/2/08	8.06	8.06	8.05	8.0501	2,618	-0.0799	-0.98%
10/1/08	8.40	8.50	8.13	8.13	4,814	-0.27	-3.21%
9/30/08	8.70	8.70	8.16	8.40	9,951	-0.288	-3.31%
9/29/08	9.47	9.47	8.50	8.688	3,973	-0.252	-2.82%
9/26/08	9.00	9.00	8.94	8.94	1,100	0.57	6.81%
9/25/08	8.99	8.99	8.37	8.37	538	0.31	3.85%
9/24/08	8.0601	8.0601	8.06	8.06	230	-0.94	-10.44%
9/23/08	8.20	9.47	8.05	9.00	2,793	0.96	11.94%
9/22/08	9.1301	9.1301	8.04	8.04	3,900	-1.2199	-13.17%
9/19/08	8.53	9.2599	8.53	9.2599	9,238	0.0799	0.87%
9/18/08	9.82	9.82	8.92	9.18	5,811	0.13	1.44%
9/17/08	9.96	10.00	9.0001	9.05	6,939	-0.51	-5.33%
9/16/08	9.69	10.44	9.49	9.56	3,600	0.414546	4.53%
9/15/08	9.50	9.50	9.145454	9.145454	7,571	-0.245455	-2.61%
9/12/08	8.909091	9.418182	8.909091	9.390909	12,700	0.663636	7.60%
9/11/08	8.181818	8.868182	8.181727	8.727273	11,492	0.945455	12.15%
9/10/08	8.154545	8.154545	7.781818	7.781818	2,292	0.054545	0.71%
9/9/08	7.727273	7.727364	7.727273	7.727273	2,223	0.172728	2.29%
9/5/08	7.60	7.60	7.554545	7.554545	1,000	-0.172728	-2.24%
9/4/08	7.545454	7.913636	7.545454	7.727273	64,583	–	–
9/3/08	7.636364	8.00	7.636364	7.727273	1,300	0.145455	1.92%
9/2/08	7.945454	7.954545	7.581727	7.581818	7,228	–	–
8/29/08	7.889091	7.889091	7.581818	7.581818	1,104	-0.311818	-3.95%
8/28/08	7.363636	7.936364	7.363636	7.893636	8,600	0.393636	5.25%
8/27/08	7.50	7.50	7.50	7.50	971	0.009091	0.12%
8/26/08	7.272727	7.490909	7.272727	7.490909	1,062	0.398182	5.61%
8/25/08	7.272727	7.272727	7.00	7.092727	2,281	-0.407273	-5.43%
8/22/08	7.490909	7.50	7.490909	7.50	822	0.545455	7.84%
8/21/08	7.390909	7.390909	6.818182	6.954545	831	-0.50	-6.71%
8/20/08	7.30	7.454545	7.30	7.454545	1,205	-0.009091	-0.12%
8/19/08	7.318182	7.463636	7.272727	7.463636	1,764	0.631818	9.25%
8/18/08	7.336364	7.336364	6.831818	6.831818	3,716	-0.504546	-6.88%
8/15/08	7.136364	7.336364	7.136364	7.336364	1,382	0.054546	0.75%
8/14/08	7.372727	7.372727	6.781818	7.281818	1,184	-0.231818	-3.09%
8/13/08	7.409091	7.536364	7.409091	7.513636	2,962	0.29	4.01%
8/12/08	7.272727	7.272727	7.223636	7.223636	2,200	-0.04	-0.55%
8/11/08	7.181818	7.50	6.954545	7.263636	9,574	0.40	5.83%
8/8/08	7.045454	7.045454	6.863636	6.863636	3,313	-0.145455	-2.08%
8/7/08	7.090909	7.367273	6.877273	7.009091	4,596	-0.090909	-1.28%
8/6/08	7.054545	7.469182	7.045454	7.10	2,198	0.054546	0.77%
8/5/08	6.972727	7.090909	6.972727	7.045454	1,873	-0.236364	-3.25%
8/4/08	6.827273	7.454545	6.827273	7.281818	3,970	-0.263636	-3.49%
8/1/08	7.545454	7.545454	7.545454	7.545454	2,400	0.227272	3.11%
7/31/08	7.181818	7.318182	6.763636	7.318182	10,669	–	–
7/30/08	7.336364	7.409091	7.318182	7.318182	5,521	-0.054545	-0.74%
7/29/08	7.372727	7.536364	7.372727	7.372727	727	-0.172727	-2.29%
7/28/08	0.00	7.545454	7.545454	7.545454	200	0.00909	0.12%
7/25/08	7.254545	7.545454	7.318182	7.536364	753	0.163637	2.22%
7/24/08	7.227273	7.545454	7.190909	7.372727	4,200	-0.672727	-8.36%
7/23/08	7.427273	8.181818	7.427273	8.045454	15,327	0.736363	10.07%
7/22/08	7.272727	7.309091	7.090909	7.309091	9,496	0.290909	4.15%
7/21/08	6.763636	7.345454	6.763636	7.018182	16,090	0.427273	6.48%
7/18/08	6.818182	6.818182	6.590909	6.590909	9,239	-0.172727	-2.55%
7/17/08	6.781818	7.20	6.572727	6.763636	32,034	0.327182	5.08%
7/16/08	7.081818	7.081818	6.372727	6.436454	9,581	-0.709	-9.92%
7/15/08	7.445454	7.445454	6.818182	7.145454	3,335	–	–
7/14/08	6.818182	7.572727	6.802273	7.145454	19,562	0.090909	1.29%