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

Eagle Bancorp [Mt] (NQ: EBMT )

12.99 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 8, 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 30, 2015 8.703 8.703 8.671 8.671 7,461 +0.00(+0.00%)
Jan 28, 2015 8.671 8.671 8.671 8.671 125 +0.00(+0.00%)
Jan 27, 2015 8.655 8.671 8.639 8.671 7,962 +0.14(+1.68%)
Jan 26, 2015 8.703 8.703 8.496 8.528 3,299 -0.02(-0.28%)
Jan 23, 2015 8.496 8.743 8.433 8.552 4,532 -0.08(-0.92%)
Jan 22, 2015 8.671 8.671 8.441 8.631 19,364 -0.04(-0.46%)
Jan 21, 2015 8.735 8.743 8.671 8.671 8,956 -0.06(-0.73%)
Jan 20, 2015 8.830 8.830 8.735 8.735 3,708 +0.02(+0.18%)
Jan 16, 2015 8.639 8.719 8.631 8.719 5,499 -0.06(-0.72%)
Jan 14, 2015 8.791 8.791 8.775 8.783 1,600 +0.07(+0.82%)
Jan 09, 2015 8.711 8.711 8.711 8.711 2,388 +0.08(+0.92%)
Jan 08, 2015 8.711 8.711 8.631 8.631 3,557 +0.00(+0.00%)
Jan 07, 2015 8.632 8.632 8.623 8.631 2,744 -0.01(-0.09%)
Jan 06, 2015 8.631 8.639 8.631 8.639 902 +0.04(+0.46%)
Jan 02, 2015 8.830 8.600 8.600 8.600 52 -0.13(-1.46%)
Dec 31, 2014 8.735 8.727 8.727 8.727 24,512 +0.10(+1.11%)
Dec 30, 2014 8.631 8.631 8.631 8.631 624 +0.04(+0.46%)
Dec 29, 2014 8.592 8.592 8.592 8.592 477 +0.02(+0.19%)
Dec 26, 2014 8.576 8.576 8.576 8.576 142 +0.01(+0.09%)
Dec 24, 2014 8.560 8.568 8.568 8.568 1,257 -0.17(-2.00%)
Dec 22, 2014 8.743 8.743 8.743 8.743 45 +0.00(+0.00%)
Dec 19, 2014 8.711 8.743 8.552 8.743 3,777 +0.03(+0.37%)
Dec 18, 2014 8.544 8.711 8.520 8.711 3,043 +0.07(+0.83%)
Dec 17, 2014 8.647 8.655 8.448 8.639 15,852 -0.01(-0.09%)
Dec 16, 2014 8.552 8.711 8.552 8.647 3,923 -0.09(-1.00%)
Dec 15, 2014 8.592 8.735 8.552 8.735 2,648 +0.06(+0.64%)
Dec 12, 2014 8.655 8.759 8.568 8.679 2,549 +0.01(+0.09%)
Dec 11, 2014 8.600 8.798 8.592 8.671 9,039 +0.00(+0.00%)
Dec 10, 2014 8.727 8.727 8.671 8.671 1,009 -0.16(-1.77%)
Dec 09, 2014 8.827 8.827 8.827 8.827 573 +0.04(+0.42%)
Dec 08, 2014 8.838 8.854 8.791 8.791 4,305 -0.18(-2.04%)
Dec 05, 2014 8.822 8.973 8.942 8.973 1,670 +0.03(+0.36%)
Dec 04, 2014 8.942 8.942 8.942 8.942 378 -0.08(-0.88%)
Dec 03, 2014 9.021 9.021 9.021 9.021 370 +0.45(+5.28%)
Dec 02, 2014 8.695 8.695 8.569 8.569 2,046 +0.01(+0.10%)
Dec 01, 2014 8.568 8.568 8.560 8.560 1,005 -0.15(-1.74%)
Nov 28, 2014 8.711 8.711 8.711 8.711 125 -0.03(-0.36%)
Nov 26, 2014 8.608 8.743 8.743 8.743 3,519 +0.18(+2.04%)
Nov 25, 2014 8.568 8.568 8.568 8.568 306 -0.07(-0.83%)
Nov 24, 2014 9.069 9.069 8.639 8.639 912 -0.17(-1.90%)
Nov 21, 2014 8.631 8.950 8.616 8.806 15,535 +0.21(+2.50%)
Nov 20, 2014 8.608 8.616 8.552 8.592 3,717 +0.02(+0.19%)
Nov 19, 2014 8.623 8.623 8.576 8.576 470 +0.02(+0.28%)
Nov 18, 2014 8.560 8.631 8.552 8.552 6,681 -0.00(-0.00%)
Nov 17, 2014 8.552 8.552 8.552 8.552 628 -0.01(-0.09%)
Nov 14, 2014 8.623 8.623 8.552 8.560 6,662 -0.07(-0.83%)
Nov 13, 2014 8.631 8.631 8.631 8.631 628 +0.00(+0.00%)
Nov 12, 2014 8.552 8.631 8.552 8.631 3,306 +0.12(+1.35%)
Nov 11, 2014 8.453 8.563 8.453 8.516 5,463 -0.02(-0.19%)
Nov 07, 2014 8.524 8.532 8.532 8.532 1,772 +0.02(+0.19%)
Nov 06, 2014 8.516 8.516 8.516 8.516 126 -0.02(-0.19%)
Nov 05, 2014 8.532 8.532 8.532 8.532 126 +0.07(+0.84%)
Nov 04, 2014 8.311 8.492 8.311 8.461 5,682 +0.11(+1.32%)
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.