STOCKS EXTEND LOSSES AFTER MONDAY'S ROUT; TECH LEADS RETREAT

Investors to get another inflation reading next week, the first day of the Fed's two-day policy meeting

Eagle Financial Services, Inc. (EFSI)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

37.01

0.00

(0.00%)

As of 11:45AM EST. Market open.

Time Period:

Dec 06, 2021 - Dec 06, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 05, 2022	37.01	37.01	37.01	37.01	37.01	100
Dec 02, 2022	37.00	37.00	37.00	37.00	37.00	-
Dec 01, 2022	37.00	37.00	37.00	37.00	37.00	200
Nov 30, 2022	36.82	37.50	36.82	37.50	37.50	300
Nov 29, 2022	37.47	37.47	37.47	37.47	37.47	100
Nov 28, 2022	36.76	36.76	36.76	36.76	36.76	100
Nov 25, 2022	37.50	37.50	37.50	37.50	37.50	-
Nov 23, 2022	36.79	37.50	36.79	37.50	37.50	300
Nov 22, 2022	36.77	37.75	36.77	37.75	37.75	4,900
Nov 21, 2022	37.00	37.55	37.00	37.55	37.55	2,200
Nov 18, 2022	37.75	37.75	37.55	37.55	37.55	200
Nov 17, 2022	38.25	38.25	37.55	37.55	37.55	1,200
Nov 16, 2022	37.75	37.75	37.75	37.75	37.75	-
Nov 15, 2022	37.01	38.00	37.00	37.75	37.75	700
Nov 14, 2022	38.00	38.00	38.00	38.00	38.00	400
Nov 11, 2022	37.01	37.01	37.01	37.01	37.01	-
Nov 10, 2022	37.01	37.01	37.01	37.01	37.01	-
Nov 09, 2022	37.01	37.01	37.01	37.01	37.01	-
Nov 08, 2022	37.02	38.40	37.01	37.01	37.01	1,300
Nov 07, 2022	37.01	37.01	37.01	37.01	37.01	-
Nov 04, 2022	37.00	37.01	37.00	37.01	37.01	1,700
Nov 04, 2022	0.3 Dividend
Nov 03, 2022	36.50	36.94	36.50	36.94	36.64	800
Nov 02, 2022	36.50	36.50	36.50	36.50	36.20	200
Nov 01, 2022	36.50	36.50	36.50	36.50	36.20	-
Oct 31, 2022	36.50	36.50	36.50	36.50	36.20	200
Oct 28, 2022	36.43	36.43	36.43	36.43	36.13	-
Oct 27, 2022	35.05	36.43	35.05	36.43	36.13	200
Oct 26, 2022	36.21	36.21	36.21	36.21	35.92	-
Oct 25, 2022	36.21	36.21	36.20	36.21	35.92	6,500
Oct 24, 2022	36.40	36.40	36.40	36.40	36.10	100
Oct 21, 2022	36.38	36.38	36.38	36.38	36.08	-
Oct 20, 2022	36.38	36.38	36.38	36.38	36.08	-
Oct 19, 2022	36.38	36.38	36.38	36.38	36.08	200
Oct 18, 2022	36.40	36.40	36.40	36.40	36.10	-
Oct 17, 2022	36.40	36.40	36.40	36.40	36.10	-
Oct 14, 2022	36.40	36.40	36.40	36.40	36.10	-
Oct 13, 2022	36.40	36.40	36.40	36.40	36.10	-
Oct 12, 2022	36.40	36.40	36.40	36.40	36.10	100
Oct 11, 2022	35.06	36.40	34.90	36.40	36.10	1,100
Oct 10, 2022	35.39	35.98	35.39	35.98	35.69	1,200
Oct 07, 2022	35.98	35.98	35.98	35.98	35.69	-
Oct 06, 2022	35.55	35.98	35.06	35.98	35.69	700
Oct 05, 2022	34.92	36.50	34.92	36.50	36.20	2,700
Oct 04, 2022	36.92	36.92	36.92	36.92	36.62	-
Oct 03, 2022	36.92	36.92	36.92	36.92	36.62	-
Sept 30, 2022	36.92	36.92	36.92	36.92	36.62	-
Sept 29, 2022	36.92	36.92	36.92	36.92	36.62	-
Sept 28, 2022	35.61	36.92	35.61	36.92	36.62	1,600
Sept 27, 2022	36.98	36.98	36.98	36.98	36.68	-
Sept 26, 2022	36.98	36.98	36.98	36.98	36.68	-
Sept 23, 2022	36.98	36.98	36.98	36.98	36.68	100
Sept 22, 2022	35.76	37.00	35.76	37.00	36.70	400
Sept 21, 2022	35.78	37.19	35.78	37.19	36.89	500
Sept 20, 2022	35.78	37.17	35.78	37.17	36.87	300
Sept 19, 2022	36.98	36.98	36.98	36.98	36.68	-
Sept 16, 2022	36.98	36.98	36.98	36.98	36.68	-
Sept 15, 2022	36.98	36.98	36.98	36.98	36.68	-
Sept 14, 2022	36.98	36.98	36.98	36.98	36.68	-
Sept 13, 2022	36.95	36.98	36.95	36.98	36.68	300
Sept 12, 2022	36.95	36.95	36.95	36.95	36.65	-
Sept 09, 2022	36.95	36.95	36.95	36.95	36.65	-
Sept 08, 2022	36.95	36.95	36.95	36.95	36.65	-
Sept 07, 2022	36.93	36.95	36.93	36.95	36.65	200
Sept 06, 2022	36.97	36.97	36.97	36.97	36.67	-
Sept 02, 2022	36.97	36.97	36.97	36.97	36.67	-
Sept 01, 2022	36.97	36.97	36.97	36.97	36.67	-
Aug 31, 2022	38.10	38.10	35.55	36.97	36.67	3,500
Aug 30, 2022	37.90	37.90	37.90	37.90	37.59	-
Aug 29, 2022	37.90	37.90	37.90	37.90	37.59	-
Aug 26, 2022	37.90	37.90	37.90	37.90	37.59	-
Aug 25, 2022	37.90	37.90	37.90	37.90	37.59	-
Aug 24, 2022	37.90	37.90	37.90	37.90	37.59	-
Aug 23, 2022	37.90	37.90	37.90	37.90	37.59	-
Aug 22, 2022	37.90	37.90	37.90	37.90	37.59	1,400
Aug 19, 2022	37.70	37.99	37.70	37.99	37.68	2,600
Aug 18, 2022	37.79	37.79	37.79	37.79	37.48	-
Aug 17, 2022	37.79	37.79	35.53	37.79	37.48	1,400
Aug 16, 2022	37.79	37.79	37.79	37.79	37.48	-
Aug 15, 2022	37.79	37.79	37.79	37.79	37.48	-
Aug 12, 2022	36.00	37.79	35.50	37.79	37.48	600
Aug 11, 2022	37.89	37.89	37.89	37.89	37.58	100
Aug 10, 2022	35.05	37.89	35.05	37.89	37.58	200
Aug 09, 2022	35.04	37.89	35.04	37.89	37.58	400
Aug 08, 2022	36.20	36.20	36.20	36.20	35.91	-
Aug 05, 2022	36.20	36.20	36.20	36.20	35.91	-
Aug 05, 2022	0.29 Dividend
Aug 04, 2022	36.00	37.97	36.00	36.20	35.62	9,600
Aug 03, 2022	34.65	37.97	34.63	37.97	37.36	800
Aug 02, 2022	34.61	36.00	34.61	36.00	35.42	400
Aug 01, 2022	36.00	36.00	36.00	36.00	35.42	-
Jul 29, 2022	34.99	36.30	34.99	36.00	35.42	1,400
Jul 28, 2022	34.99	34.99	34.99	34.99	34.43	-
Jul 27, 2022	34.22	34.99	34.22	34.99	34.43	3,600
Jul 26, 2022	34.99	34.99	34.99	34.99	34.43	-
Jul 25, 2022	34.17	34.99	34.17	34.99	34.43	600
Jul 22, 2022	35.19	35.19	35.19	35.19	34.62	-
Jul 21, 2022	34.15	35.19	34.15	35.19	34.62	700
Jul 20, 2022	35.40	35.40	35.40	35.40	34.83	-
Jul 19, 2022	35.40	35.40	35.40	35.40	34.83	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,173.50-68.76(-0.34%)

S&P 5003,963.83-35.01(-0.88%)

DOW33,787.88-159.22(-0.47%)

CAD/USD0.7322-0.0039(-0.52%)

CRUDE OIL76.45-0.48(-0.62%)

BTC-CAD23,174.12-312.77(-1.33%)

STOCKS EXTEND LOSSES AFTER MONDAY'S ROUT; TECH LEADS RETREAT

Eagle Financial Services, Inc. (EFSI)

S&P/TSX
20,173.50
-68.76(-0.34%)

S&P 500
3,963.83
-35.01(-0.88%)

DOW
33,787.88
-159.22(-0.47%)

CAD/USD
0.7322
-0.0039(-0.52%)

CRUDE OIL
76.45
-0.48(-0.62%)

BTC-CAD
23,174.12
-312.77(-1.33%)