Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	EGBN	20.26	20.43	20.01	20.03	0.24	251,242	3,286	19.02	20.35
2024-05-02	Q	EGBN	19.12	19.885	19.06	19.79	0.82	413,474	3,501	18.22	21.52
2024-05-01	Q	EGBN	18.69	19.43	18.47	18.97	0.48	478,583	4,781	17.98	22.42
2024-04-30	Q	EGBN	18.67	18.99	18.40	18.49	-0.47	574,540	4,337	18.39	22.55
2024-04-29	Q	EGBN	19.705	19.705	18.83	18.96	-0.45	500,184	4,680	18.79	22.55
2024-04-26	Q	EGBN	19.97	20.03	19.145	19.41	-0.55	389,650	4,459	18.97	21.23
2024-04-25	Q	EGBN	21.13	21.13	18.60	19.96	-2.28	857,337	6,763	17.65	20.78
2024-04-24	Q	EGBN	21.86	22.31	21.82	22.24	-0.03	213,277	2,483	21.00	23.36
2024-04-23	Q	EGBN	21.72	22.55	21.555	22.27	0.47	305,783	3,542	21.40	24.88
2024-04-22	Q	EGBN	21.52	22.05	21.34	21.80	0.18	179,142	2,863	18.07	22.38
2024-04-19	Q	EGBN	20.25	21.64	20.05	21.62	1.10	413,588	3,804	19.42	21.83
2024-04-18	Q	EGBN	20.54	20.86	20.43	20.52	0.09	158,720	2,491	19.99	20.65
2024-04-17	Q	EGBN	20.26	20.75	20.26	20.43	-0.05	232,855	2,967	20.26	22.71
2024-04-16	Q	EGBN	21.21	21.22	20.83	20.93	-0.38	237,890	3,124	20.01	23.60
2024-04-15	Q	EGBN	21.48	21.77	21.02	21.315	-0.015	257,337	2,193	20.10	24.18
2024-04-12	Q	EGBN	20.99	21.37	20.77	21.33	0.13	172,442	2,132	20.10	22.89
2024-04-11	Q	EGBN	21.33	21.45	20.95	21.20		182,138	2,535	18.84	22.89
2024-04-10	Q	EGBN	22.13	22.13	21.04	21.20	-1.61	534,517	3,926	21.00	22.45
2024-04-09	Q	EGBN	22.72	23.09	22.62	22.81	0.22	154,040	2,563	22.87	23.09
2024-04-08	Q	EGBN	22.25	22.74	22.25	22.59	0.37	118,380	1,958	22.30	22.90
2024-04-05	Q	EGBN	22.20	22.41	21.92	22.22	-0.15	119,529	1,898	21.90	24.96
2024-04-04	Q	EGBN	22.78	22.82	22.29	22.37	0.27	220,167	2,188	22.10	25.83
2024-04-03	Q	EGBN	22.08	22.32	22.03	22.10	-0.15	150,539	1,896	22.00	25.16
2024-04-02	Q	EGBN	22.28	22.41	22.03	22.25	-0.49	209,211	2,501	22.03	24.74
2024-04-01	Q	EGBN	23.54	23.94	22.57	22.74	-0.75	258,081	2,615	22.53	23.02
2024-03-29	Q	EGBN	23.17	23.64	23.08	23.49	0.33	0	0	21.95	23.96
2024-03-28	Q	EGBN	23.17	23.64	23.08	23.49	0.33	367,381	2,620	21.95	23.96
2024-03-27	Q	EGBN	22.10	23.28	22.10	23.16	1.06	268,438	2,825	22.70	25.10
2024-03-26	Q	EGBN	22.55	22.67	21.95	22.10	-0.37	222,236	2,699	21.95	22.28
2024-03-25	Q	EGBN	22.45	22.82	22.11	22.47	0.21	233,577	2,468	22.19	24.77
2024-03-22	Q	EGBN	22.83	22.935	21.93	22.26	-0.51	300,646	2,632	21.95	22.55
2024-03-21	Q	EGBN	22.59	23.32	22.39	22.77	0.25	245,228	2,459	20.68	24.15
2024-03-20	Q	EGBN	21.34	22.84	21.18	22.52	0.96	418,950	3,567	22.38	22.88
2024-03-19	Q	EGBN	21.80	22.31	21.54	21.56	-0.38	343,935	3,120	21.56	22.51
2024-03-18	Q	EGBN	22.34	22.34	21.64	21.94	-0.19	306,644	3,245	19.07	24.17
2024-03-15	Q	EGBN	21.80	22.60	21.80	22.13	0.38	3,036,123	5,291	21.83	22.43
2024-03-14	Q	EGBN	22.68	22.81	21.40	21.75	-1.03	648,554	5,386	21.75	22.02
2024-03-13	Q	EGBN	22.98	23.37	22.43	22.78	-0.30	388,812	4,959	22.78	24.83
2024-03-12	Q	EGBN	23.78	23.78	22.63	23.08	-0.77	423,344	4,789	22.85	23.15
2024-03-11	Q	EGBN	23.69	24.11	23.28	23.85	0.17	317,585	3,751	23.21	24.11
2024-03-08	Q	EGBN	24.01	24.02	23.51	23.68	0.19	197,672	3,069	21.06	24.00
2024-03-07	Q	EGBN	23.81	24.06	23.13	23.49	0.09	196,310	2,960	20.34	24.00
2024-03-06	Q	EGBN	23.13	23.91	22.42	23.40	0.35	311,175	4,156	21.52	27.08
2024-03-05	Q	EGBN	22.39	23.43	22.20	23.05	0.52	333,933	4,618	20.77	29.38
2024-03-04	Q	EGBN	23.70	23.96	21.74	22.53	-1.08	346,545	4,557	22.53	27.08
2024-03-01	Q	EGBN	23.54	23.83	22.975	23.61	-0.21	161,788	2,664	22.00	29.41
2024-02-29	Q	EGBN	23.78	24.265	23.60	23.82	0.74	193,651	1,959	20.58	25.73
2024-02-28	Q	EGBN	22.99	23.525	22.8367	23.08	-0.14	171,439	2,058	22.00	27.08
2024-02-27	Q	EGBN	23.36	23.71	22.87	23.22	0.10	140,070	1,685	22.98	23.45
2024-02-26	Q	EGBN	23.45	23.72	23.05	23.12	-0.55	167,937	1,995	21.04	25.48
2024-02-23	Q	EGBN	23.38	23.83	23.14	23.67	0.08	221,843	2,594	23.40	23.87
2024-02-22	Q	EGBN	23.88	23.90	23.15	23.59	-0.18	283,603	2,210	23.44	23.82
2024-02-21	Q	EGBN	23.98	24.20	23.545	23.77	-0.31	197,416	2,392	23.00	27.91
2024-02-20	Q	EGBN	23.99	24.46	23.99	24.08	-0.37	170,642	2,344	23.00	27.08
2024-02-19	Q	EGBN	24.42	24.60	24.19	24.45	-0.34	0	0	22.66	26.65
2024-02-16	Q	EGBN	24.42	24.60	24.19	24.45	-0.34	209,515	2,442	22.66	26.65
2024-02-15	Q	EGBN	23.70	25.05	23.70	24.79	1.20	219,738	2,627	22.41	25.01
2024-02-14	Q	EGBN	23.54	23.93	22.97	23.59	0.50	232,417	2,618	18.41	25.71
2024-02-13	Q	EGBN	23.15	23.355	22.48	23.09	-1.17	388,222	3,694	22.00	25.00
2024-02-12	Q	EGBN	23.45	24.72	23.41	24.26	0.79	207,408	2,896	22.00	25.00
2024-02-09	Q	EGBN	22.93	23.53	22.16	23.47	0.55	230,298	2,912	20.37	24.28
2024-02-08	Q	EGBN	22.77	23.128	22.54	22.92	0.12	190,082	3,034	18.41	23.74
2024-02-07	Q	EGBN	23.61	23.61	22.32	22.80	-0.71	321,388	3,688	20.03	23.60