Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Bancorp [Mt] (NQ: EBMT )

13.09 +0.01 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 8.581 8.672 8.558 8.558 2,103 -0.11(-1.32%)
Jan 28, 2011 8.664 8.672 8.596 8.672 6,835 +0.00(+0.00%)
Jan 27, 2011 8.634 8.672 8.634 8.672 3,967 +0.03(+0.35%)
Jan 26, 2011 8.634 8.642 8.634 8.642 262 +0.02(+0.18%)
Jan 25, 2011 8.634 8.672 8.512 8.626 9,464 -0.05(-0.53%)
Jan 24, 2011 8.672 8.672 8.672 8.672 131 +0.00(+0.00%)
Jan 21, 2011 8.672 8.672 8.672 8.672 131 +0.00(+0.00%)
Jan 20, 2011 8.786 8.786 8.558 8.672 14,777 -0.08(-0.87%)
Jan 19, 2011 8.619 8.748 8.619 8.748 525 +0.08(+0.88%)
Jan 18, 2011 8.748 8.900 8.581 8.672 10,180 -0.07(-0.78%)
Jan 14, 2011 8.870 8.870 8.634 8.740 394 +0.00(+0.00%)
Jan 13, 2011 8.801 8.931 8.048 8.740 1,321 -0.24(-2.71%)
Jan 12, 2011 8.444 8.984 8.444 8.984 1,708 +0.54(+6.40%)
Jan 11, 2011 8.330 8.512 8.330 8.444 8,544 +0.08(+1.00%)
Jan 10, 2011 8.261 8.360 8.254 8.360 11,630 +0.06(+0.73%)
Jan 07, 2011 8.345 8.345 8.299 8.299 262 -0.05(-0.55%)
Jan 06, 2011 8.345 8.345 8.345 8.345 131 +0.00(+0.00%)
Jan 05, 2011 8.322 8.345 8.254 8.345 3,199 +0.09(+1.11%)
Jan 04, 2011 8.254 8.276 8.216 8.254 10,255 +0.05(+0.56%)
Jan 03, 2011 8.238 8.261 8.208 8.208 394 -0.03(-0.37%)
Dec 31, 2010 8.238 8.238 8.238 8.238 131 +0.13(+1.59%)
Dec 30, 2010 8.109 8.216 8.109 8.109 6,416 +0.01(+0.09%)
Dec 29, 2010 7.866 8.101 7.866 8.101 10,385 +0.21(+2.70%)
Dec 28, 2010 7.835 7.888 7.835 7.888 10,910 +0.07(+0.88%)
Dec 27, 2010 7.759 7.820 7.759 7.820 5,258 +0.06(+0.78%)
Dec 23, 2010 7.721 7.759 7.721 7.759 18,812 +0.02(+0.20%)
Dec 22, 2010 7.713 7.744 7.713 7.744 3,225 +0.12(+1.60%)
Dec 21, 2010 7.592 7.683 7.584 7.622 5,734 +0.05(+0.70%)
Dec 20, 2010 7.599 7.599 7.531 7.569 9,137 -0.08(-1.00%)
Dec 17, 2010 7.607 7.683 7.607 7.645 9,333 +0.04(+0.50%)
Dec 16, 2010 7.508 7.607 7.500 7.607 591 +0.00(+0.00%)
Dec 15, 2010 7.607 7.607 7.607 7.607 131 +0.01(+0.10%)
Dec 14, 2010 7.607 7.607 7.546 7.599 920 -0.01(-0.10%)
Dec 13, 2010 7.455 7.607 7.455 7.607 3,545 +0.00(+0.00%)
Dec 10, 2010 7.424 7.607 7.424 7.607 36,190 +0.18(+2.46%)
Dec 09, 2010 7.424 7.424 7.424 7.424 131 -0.14(-1.81%)
Dec 08, 2010 7.561 7.569 7.561 7.561 2,892 +0.04(+0.51%)
Dec 07, 2010 7.500 7.607 7.432 7.523 1,446 -0.03(-0.40%)
Dec 06, 2010 7.554 7.554 7.554 7.554 131 +0.05(+0.61%)
Dec 03, 2010 7.569 7.569 7.455 7.508 9,722 -0.11(-1.40%)
Dec 02, 2010 7.615 7.615 7.615 7.615 131 +0.00(+0.00%)
Dec 01, 2010 7.569 7.615 7.569 7.615 6,835 +0.01(+0.10%)
Nov 30, 2010 7.607 7.607 7.592 7.607 951 +0.00(+0.00%)
Nov 29, 2010 7.607 7.607 7.531 7.607 1,577 +0.07(+0.91%)
Nov 24, 2010 7.539 7.539 7.539 7.539 0 -0.07(-0.90%)
Nov 23, 2010 7.607 7.607 7.607 7.607 343 +0.00(+0.00%)
Nov 22, 2010 7.645 7.645 7.607 7.607 657 -0.02(-0.30%)
Nov 19, 2010 7.668 7.668 7.531 7.630 2,366 +0.01(+0.10%)
Nov 18, 2010 7.675 7.675 7.622 7.622 1,051 +0.01(+0.10%)
Nov 17, 2010 7.653 7.660 7.592 7.615 4,398 -0.05(-0.60%)
Nov 16, 2010 7.660 7.660 7.660 7.660 131 +0.02(+0.20%)
Nov 15, 2010 7.607 7.645 7.592 7.645 9,384 +0.05(+0.60%)
Nov 12, 2010 7.599 7.599 7.599 7.599 131 +0.00(+0.00%)
Nov 11, 2010 7.599 7.599 7.599 7.599 131 +0.00(+0.00%)
Nov 10, 2010 7.493 7.599 7.493 7.599 3,286 +0.00(+0.05%)
Nov 09, 2010 7.607 7.607 7.596 7.596 1,098 -0.07(-0.94%)
Nov 08, 2010 7.660 7.668 7.386 7.668 1,840 +0.01(+0.10%)
Nov 05, 2010 7.660 7.660 7.660 7.660 131 +0.06(+0.80%)
Nov 04, 2010 7.577 7.615 7.424 7.599 6,967 +0.00(+0.00%)
Nov 03, 2010 7.523 7.599 7.402 7.599 3,899 +0.03(+0.40%)
Nov 02, 2010 7.569 7.569 7.569 7.569 131 +0.15(+2.05%)
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.