Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	9.411	9.419	9.283	9.283	5,038	-0.10(-1.03%)
Oct 29, 2015	9.343	9.407	9.259	9.379	14,625	+0.14(+1.48%)
Oct 28, 2015	9.323	9.363	9.242	9.242	8,460	-0.23(-2.46%)
Oct 27, 2015	9.484	9.484	9.355	9.475	6,100	+0.05(+0.51%)
Oct 26, 2015	9.371	9.580	9.371	9.427	2,092	+0.03(+0.28%)
Oct 23, 2015	9.307	9.564	9.307	9.401	7,326	+0.09(+1.01%)
Oct 22, 2015	9.307	9.307	9.307	9.307	131	+0.06(+0.70%)
Oct 21, 2015	9.242	9.254	9.242	9.242	3,711	-0.06(-0.69%)
Oct 20, 2015	9.283	9.307	9.162	9.306	223,471	+0.02(+0.26%)
Oct 19, 2015	9.283	9.284	9.259	9.283	2,138	+0.00(+0.00%)
Oct 16, 2015	9.323	9.323	9.242	9.283	4,466	-0.04(-0.43%)
Oct 15, 2015	9.323	9.323	9.283	9.323	3,537	+0.04(+0.43%)
Oct 14, 2015	9.279	9.283	9.242	9.283	3,741	-0.02(-0.17%)
Oct 13, 2015	9.242	9.299	9.242	9.299	251	-0.02(-0.17%)
Oct 12, 2015	9.283	9.315	9.283	9.315	1,748	-0.00(-0.00%)
Oct 08, 2015	9.323	9.315	9.315	9.315	1,866	+0.07(+0.78%)
Oct 07, 2015	9.242	9.242	9.242	9.242	3,093	-0.03(-0.35%)
Oct 06, 2015	9.178	9.275	9.178	9.275	400	+0.10(+1.05%)
Oct 05, 2015	9.178	9.178	9.178	9.178	531	-0.15(-1.61%)
Oct 02, 2015	9.162	9.328	9.051	9.328	2,177	-0.01(-0.12%)
Oct 01, 2015	9.339	9.339	9.339	9.339	126	+0.23(+2.56%)
Sep 30, 2015	9.339	9.339	9.106	9.106	471	-0.14(-1.48%)
Sep 29, 2015	9.243	9.243	9.242	9.242	248	+0.00(+0.00%)
Sep 28, 2015	9.242	9.588	9.242	9.242	6,359	+0.00(+0.00%)
Sep 25, 2015	9.242	9.242	9.242	9.242	3,786	+0.00(+0.00%)
Sep 24, 2015	9.242	9.242	9.162	9.242	1,936	+0.00(+0.00%)
Sep 23, 2015	9.324	9.324	9.242	9.242	5,880	+0.00(+0.00%)
Sep 22, 2015	9.275	9.275	9.242	9.242	1,616	-0.16(-1.71%)
Sep 21, 2015	9.218	9.403	9.218	9.403	586	+0.18(+1.92%)
Sep 18, 2015	9.234	9.234	9.050	9.226	3,674	+0.10(+1.15%)
Sep 17, 2015	9.050	9.122	9.050	9.122	333	+0.03(+0.35%)
Sep 16, 2015	9.042	9.122	9.042	9.090	12,977	+0.02(+0.27%)
Sep 15, 2015	9.242	9.242	9.052	9.066	2,992	-0.33(-3.51%)
Sep 14, 2015	9.395	9.395	9.395	9.395	145	-0.14(-1.43%)
Sep 11, 2015	9.050	9.532	9.042	9.532	24,638	+0.42(+4.59%)
Sep 10, 2015	9.242	9.267	9.114	9.114	791	-0.13(-1.39%)
Sep 09, 2015	9.355	9.588	9.242	9.242	1,753	+0.02(+0.17%)
Sep 08, 2015	9.347	9.613	9.050	9.226	8,404	-0.02(-0.17%)
Sep 04, 2015	9.242	9.242	9.242	9.242	1,244	-0.04(-0.43%)
Sep 03, 2015	9.267	9.283	9.267	9.283	955	+0.04(+0.43%)
Sep 02, 2015	9.435	9.737	9.242	9.242	2,283	-0.03(-0.35%)
Sep 01, 2015	9.339	9.339	9.275	9.275	612	-0.23(-2.45%)
Aug 31, 2015	9.275	9.628	9.275	9.508	1,303	+0.23(+2.51%)
Aug 28, 2015	9.170	9.275	9.170	9.275	1,213	+0.03(+0.35%)
Aug 27, 2015	9.644	10.01	9.242	9.242	7,105	+0.21(+2.31%)
Aug 26, 2015	9.178	9.178	8.857	9.033	5,892	+0.02(+0.27%)
Aug 25, 2015	9.042	9.564	8.583	9.009	19,592	-0.19(-2.10%)
Aug 24, 2015	9.363	9.926	8.849	9.202	57,887	-0.02(-0.17%)
Aug 21, 2015	9.202	9.314	9.202	9.218	26,002	+0.02(+0.17%)
Aug 20, 2015	9.234	9.234	9.202	9.202	3,870	+0.03(+0.38%)
Aug 18, 2015	9.170	9.168	9.168	9.168	11	+0.05(+0.50%)
Aug 14, 2015	9.122	9.122	9.122	9.122	80	+0.00(+0.00%)
Aug 13, 2015	9.162	9.162	9.122	9.122	6,833	+0.03(+0.35%)
Aug 12, 2015	9.042	9.162	9.042	9.090	5,816	+0.14(+1.59%)
Aug 11, 2015	8.947	8.947	8.947	8.947	638	-0.03(-0.37%)
Aug 07, 2015	9.067	8.980	8.980	8.980	127	+0.09(+1.00%)
Aug 06, 2015	9.083	9.083	8.874	8.891	2,141	-0.15(-1.68%)
Aug 05, 2015	9.035	9.067	9.035	9.043	1,088	+0.06(+0.71%)
Aug 04, 2015	9.043	9.043	8.931	8.979	6,193	-0.03(-0.35%)
Aug 03, 2015	8.859	9.064	8.859	9.011	17,483	+0.20(+2.27%)
Jul 31, 2015	8.763	8.923	8.763	8.811	11,769	+0.07(+0.75%)
Jul 30, 2015	8.774	8.811	8.746	8.746	6,257	-0.08(-0.92%)
Jul 29, 2015	8.803	8.899	8.803	8.827	10,179	+0.05(+0.55%)
Jul 28, 2015	8.716	8.859	8.700	8.779	20,153	+0.09(+1.01%)
Jul 27, 2015	8.668	8.708	8.668	8.692	2,226	-0.01(-0.12%)
Jul 24, 2015	8.700	8.712	8.700	8.702	1,682	+0.04(+0.49%)
Jul 23, 2015	8.684	8.708	8.660	8.660	8,018	-0.10(-1.09%)
Jul 22, 2015	8.755	8.756	8.755	8.756	1,608	-0.02(-0.18%)
Jul 21, 2015	8.747	8.771	8.700	8.771	5,664	+0.02(+0.18%)
Jul 17, 2015	8.756	8.756	8.756	8.756	5,136	+0.02(+0.28%)
Jul 16, 2015	8.676	8.740	8.676	8.732	8,237	+0.06(+0.64%)
Jul 15, 2015	8.652	8.676	8.644	8.676	13,923	+0.06(+0.65%)
Jul 14, 2015	8.644	8.652	8.620	8.620	1,879	-0.04(-0.46%)
Jul 13, 2015	8.636	8.684	8.636	8.660	3,909	+0.01(+0.09%)
Jul 10, 2015	8.564	8.660	8.564	8.652	6,263	+0.01(+0.09%)
Jul 09, 2015	8.580	8.644	8.580	8.644	5,958	+0.08(+0.93%)
Jul 08, 2015	8.613	8.636	8.564	8.564	5,532	-0.06(-0.74%)
Jul 06, 2015	8.652	8.628	8.628	8.628	2,505	-0.02(-0.24%)
Jul 02, 2015	8.652	8.649	8.649	8.649	3,508	-0.00(-0.04%)
Jul 01, 2015	8.652	8.652	8.652	8.652	285	+0.05(+0.56%)
Jun 30, 2015	8.620	8.628	8.540	8.604	21,669	-0.03(-0.37%)
Jun 29, 2015	8.636	8.636	8.604	8.636	6,121	-0.01(-0.09%)
Jun 26, 2015	8.679	8.679	8.628	8.644	9,439	+0.00(+0.00%)
Jun 25, 2015	8.660	8.708	8.612	8.644	37,938	-0.02(-0.18%)
Jun 24, 2015	8.660	8.732	8.652	8.660	23,475	+0.02(+0.28%)
Jun 23, 2015	8.644	8.652	8.620	8.636	8,626	+0.03(+0.37%)
Jun 22, 2015	8.700	8.700	8.604	8.604	14,679	+0.19(+2.28%)
Jun 19, 2015	8.779	8.899	8.412	8.412	55,877	-0.44(-4.96%)
Jun 18, 2015	8.851	8.851	8.779	8.851	9,847	-0.04(-0.45%)
Jun 17, 2015	8.795	8.899	8.764	8.891	9,542	-0.02(-0.18%)
Jun 16, 2015	8.724	8.923	8.684	8.907	10,460	+0.19(+2.20%)
Jun 15, 2015	8.700	8.724	8.692	8.716	6,453	+0.03(+0.37%)
Jun 12, 2015	8.724	8.732	8.660	8.684	4,485	-0.06(-0.73%)
Jun 11, 2015	8.748	8.756	8.740	8.748	4,201	+0.06(+0.64%)
Jun 10, 2015	8.748	8.931	8.636	8.692	6,077	-0.15(-1.71%)
Jun 09, 2015	8.620	8.843	8.620	8.843	5,385	+0.16(+1.84%)
Jun 08, 2015	8.596	8.827	8.596	8.684	40,737	-0.07(-0.82%)
Jun 05, 2015	8.620	8.795	8.612	8.756	12,173	+0.14(+1.67%)
Jun 04, 2015	8.660	8.733	8.580	8.612	25,935	-0.03(-0.37%)
Jun 03, 2015	8.645	8.645	8.644	8.644	441	-0.02(-0.18%)
Jun 02, 2015	8.700	8.700	8.620	8.660	16,037	+0.02(+0.28%)
Jun 01, 2015	8.635	8.636	8.635	8.636	566	-0.06(-0.73%)
May 29, 2015	8.700	8.700	8.644	8.700	2,768	-0.01(-0.09%)
May 28, 2015	8.676	8.758	8.676	8.708	4,009	+0.03(+0.37%)
May 27, 2015	8.740	8.819	8.676	8.676	32,450	+0.06(+0.65%)
May 26, 2015	8.700	8.700	8.612	8.620	4,071	+0.05(+0.56%)
May 22, 2015	8.540	8.572	8.572	8.572	6,891	+0.06(+0.75%)
May 21, 2015	8.540	8.540	8.508	8.508	13,856	-0.06(-0.65%)
May 20, 2015	8.612	8.612	8.524	8.564	30,503	-0.08(-0.92%)
May 19, 2015	8.620	8.725	8.580	8.644	33,333	+0.02(+0.18%)
May 18, 2015	8.732	8.756	8.628	8.628	4,977	-0.14(-1.55%)
May 15, 2015	8.764	8.764	8.764	8.764	125	+0.14(+1.57%)
May 14, 2015	8.644	8.644	8.628	8.628	375	+0.04(+0.51%)
May 12, 2015	8.560	8.584	8.584	8.584	141	+0.02(+0.28%)
May 11, 2015	8.600	8.600	8.528	8.560	1,766	+0.04(+0.46%)
May 08, 2015	8.584	8.631	8.513	8.521	4,289	-0.16(-1.89%)
May 07, 2015	8.685	8.685	8.685	8.685	455	+0.09(+1.08%)
May 06, 2015	8.671	8.671	8.584	8.592	2,862	+0.01(+0.09%)
May 05, 2015	8.639	8.639	8.584	8.584	413	-0.06(-0.64%)
May 04, 2015	8.631	8.639	8.631	8.639	2,460	+0.01(+0.09%)
May 01, 2015	8.605	8.670	8.568	8.631	6,900	-0.02(-0.27%)
Apr 30, 2015	8.711	8.766	8.568	8.655	1,261	+0.00(+0.00%)
Apr 29, 2015	8.560	8.655	8.513	8.655	7,867	-0.02(-0.27%)
Apr 28, 2015	8.560	8.679	8.560	8.679	5,350	+0.11(+1.30%)
Apr 27, 2015	8.584	8.584	8.568	8.568	379	-0.05(-0.55%)
Apr 24, 2015	8.520	8.600	8.520	8.616	4,931	+0.10(+1.21%)
Apr 23, 2015	8.513	8.513	8.481	8.513	10,769	+0.07(+0.85%)
Apr 22, 2015	8.528	8.528	8.402	8.441	31,191	-0.09(-1.02%)
Apr 21, 2015	8.552	8.568	8.521	8.528	4,519	-0.02(-0.28%)
Apr 20, 2015	8.600	8.604	8.528	8.552	6,227	-0.02(-0.18%)
Apr 17, 2015	8.584	8.588	8.544	8.568	2,277	+0.01(+0.16%)
Apr 16, 2015	8.624	8.624	8.521	8.555	1,387	-0.03(-0.34%)
Apr 15, 2015	8.584	8.631	8.576	8.584	4,415	-0.02(-0.18%)
Apr 14, 2015	8.600	8.623	8.576	8.600	6,434	+0.00(+0.04%)
Apr 13, 2015	8.600	8.600	8.584	8.597	4,573	+0.03(+0.33%)
Apr 10, 2015	8.600	8.600	8.568	8.568	5,273	-0.01(-0.09%)
Apr 09, 2015	8.608	8.615	8.560	8.576	8,414	+0.02(+0.28%)
Apr 08, 2015	8.563	8.592	8.552	8.552	3,670	-0.09(-1.01%)
Apr 07, 2015	8.592	8.639	8.560	8.639	8,260	-0.08(-0.91%)
Apr 06, 2015	8.584	8.758	8.564	8.719	5,963	+0.12(+1.38%)
Apr 02, 2015	8.600	8.600	8.600	8.600	378	-0.20(-2.25%)
Mar 31, 2015	8.631	8.798	8.798	8.798	35	+0.23(+2.68%)
Mar 30, 2015	8.639	8.639	8.568	8.568	6,527	+0.02(+0.28%)
Mar 27, 2015	8.528	8.616	8.528	8.544	10,100	-0.02(-0.19%)
Mar 26, 2015	8.600	8.600	8.536	8.560	7,441	+0.01(+0.09%)
Mar 25, 2015	8.695	8.695	8.552	8.552	6,420	+0.00(+0.00%)
Mar 20, 2015	8.608	8.552	8.552	8.552	75	-0.11(-1.28%)
Mar 19, 2015	8.521	8.663	8.521	8.663	967	+0.09(+1.02%)
Mar 18, 2015	8.719	8.719	8.576	8.576	4,323	-0.25(-2.87%)
Mar 17, 2015	8.830	8.830	8.830	8.830	174	+0.11(+1.27%)
Mar 16, 2015	8.719	8.719	8.719	8.719	620	-0.01(-0.09%)
Mar 13, 2015	8.822	8.853	8.727	8.727	1,640	+0.01(+0.09%)
Mar 12, 2015	8.796	8.796	8.719	8.719	1,288	+0.09(+1.01%)
Mar 11, 2015	8.869	8.869	8.631	8.631	531	-0.00(-0.03%)
Mar 10, 2015	8.584	8.634	8.584	8.634	283	-0.08(-0.97%)
Mar 09, 2015	8.660	8.719	8.660	8.719	2,879	+0.02(+0.27%)
Mar 06, 2015	8.695	8.695	8.695	8.695	522	+0.00(+0.00%)
Mar 05, 2015	8.631	8.695	8.560	8.695	3,819	+0.11(+1.30%)
Mar 04, 2015	8.662	8.662	8.536	8.583	6,722	-0.21(-2.44%)
Mar 03, 2015	8.727	8.877	8.695	8.798	3,931	+0.08(+0.91%)
Mar 02, 2015	8.853	8.853	8.719	8.719	3,276	-0.13(-1.52%)
Feb 27, 2015	8.853	8.853	8.853	8.853	148	+0.08(+0.90%)
Feb 26, 2015	8.758	8.774	8.758	8.774	3,405	+0.04(+0.45%)
Feb 25, 2015	8.735	8.790	8.735	8.735	13,073	+0.02(+0.18%)
Feb 24, 2015	8.695	8.877	8.695	8.719	41,817	-0.05(-0.54%)
Feb 23, 2015	8.766	8.798	8.735	8.766	8,776	+0.01(+0.09%)
Feb 20, 2015	8.798	8.798	8.719	8.758	7,990	-0.03(-0.36%)
Feb 19, 2015	8.758	8.798	8.695	8.790	10,358	+0.06(+0.64%)
Feb 18, 2015	8.773	8.798	8.735	8.735	5,536	-0.02(-0.27%)
Feb 17, 2015	8.639	8.758	8.639	8.758	3,025	+0.00(+0.00%)
Feb 13, 2015	8.790	8.758	8.758	8.758	9,967	+0.04(+0.45%)
Feb 12, 2015	8.719	8.719	8.719	8.719	768	+0.00(+0.00%)
Feb 11, 2015	8.770	8.770	8.719	8.719	1,997	-0.04(-0.41%)
Feb 10, 2015	8.699	8.754	8.652	8.754	6,043	+0.18(+2.11%)
Feb 09, 2015	8.723	8.723	8.526	8.573	3,623	-0.13(-1.45%)
Feb 06, 2015	8.817	8.817	8.526	8.699	7,961	+0.10(+1.19%)
Feb 05, 2015	8.597	8.597	8.597	8.597	142	+0.04(+0.49%)
Feb 03, 2015	8.644	8.555	8.555	8.555	99	-0.14(-1.66%)
Feb 02, 2015	8.542	8.699	8.542	8.699	76,715	+0.12(+1.38%)
Jan 30, 2015	8.613	8.613	8.581	8.581	7,540	+0.00(+0.00%)
Jan 28, 2015	8.581	8.581	8.581	8.581	127	+0.00(+0.00%)
Jan 27, 2015	8.565	8.581	8.550	8.581	8,045	+0.14(+1.68%)
Jan 26, 2015	8.613	8.613	8.408	8.439	3,334	-0.02(-0.28%)
Jan 23, 2015	8.408	8.652	8.345	8.463	4,580	-0.08(-0.92%)
Jan 22, 2015	8.581	8.581	8.353	8.542	19,567	-0.04(-0.46%)
Jan 21, 2015	8.644	8.652	8.581	8.581	9,050	-0.06(-0.73%)
Jan 20, 2015	8.739	8.739	8.644	8.644	3,747	+0.02(+0.18%)
Jan 16, 2015	8.550	8.628	8.542	8.628	5,557	-0.06(-0.72%)
Jan 14, 2015	8.699	8.699	8.683	8.691	1,616	+0.07(+0.82%)
Jan 09, 2015	8.621	8.621	8.621	8.621	2,413	+0.08(+0.92%)
Jan 08, 2015	8.621	8.621	8.542	8.542	3,594	+0.00(+0.00%)
Jan 07, 2015	8.543	8.543	8.534	8.542	2,772	-0.01(-0.09%)
Jan 06, 2015	8.542	8.550	8.542	8.550	912	+0.04(+0.46%)
Jan 02, 2015	8.739	8.510	8.510	8.510	53	-0.13(-1.46%)
Dec 31, 2014	8.644	8.636	8.636	8.636	24,769	+0.09(+1.11%)
Dec 30, 2014	8.542	8.542	8.542	8.542	631	+0.04(+0.46%)
Dec 29, 2014	8.502	8.502	8.502	8.502	482	+0.02(+0.19%)
Dec 26, 2014	8.487	8.487	8.487	8.487	143	+0.01(+0.09%)
Dec 24, 2014	8.471	8.479	8.479	8.479	1,270	-0.17(-2.00%)
Dec 22, 2014	8.652	8.652	8.652	8.652	45	+0.00(+0.00%)
Dec 19, 2014	8.621	8.652	8.463	8.652	3,817	+0.03(+0.37%)
Dec 18, 2014	8.455	8.621	8.432	8.621	3,075	+0.07(+0.83%)
Dec 17, 2014	8.558	8.565	8.361	8.550	16,018	-0.01(-0.09%)
Dec 16, 2014	8.463	8.621	8.463	8.558	3,964	-0.09(-1.00%)
Dec 15, 2014	8.502	8.644	8.463	8.644	2,676	+0.06(+0.64%)
Dec 12, 2014	8.565	8.668	8.479	8.589	2,576	+0.01(+0.09%)
Dec 11, 2014	8.510	8.707	8.502	8.581	9,134	+0.00(+0.00%)
Dec 10, 2014	8.636	8.636	8.581	8.581	1,019	-0.15(-1.77%)
Dec 09, 2014	8.735	8.735	8.735	8.735	579	+0.04(+0.42%)
Dec 08, 2014	8.746	8.762	8.699	8.699	4,350	-0.18(-2.04%)
Dec 05, 2014	8.731	8.880	8.849	8.880	1,688	+0.03(+0.36%)
Dec 04, 2014	8.849	8.849	8.849	8.849	382	-0.08(-0.88%)
Dec 03, 2014	8.928	8.928	8.928	8.928	374	+0.45(+5.28%)
Dec 02, 2014	8.605	8.605	8.480	8.480	2,067	+0.01(+0.10%)
Dec 01, 2014	8.479	8.479	8.471	8.471	1,016	-0.15(-1.74%)
Nov 28, 2014	8.621	8.621	8.621	8.621	127	-0.03(-0.36%)
Nov 26, 2014	8.518	8.652	8.652	8.652	3,556	+0.17(+2.04%)
Nov 25, 2014	8.479	8.479	8.479	8.479	309	-0.07(-0.83%)
Nov 24, 2014	8.975	8.975	8.550	8.550	922	-0.17(-1.90%)
Nov 21, 2014	8.542	8.857	8.526	8.715	15,698	+0.21(+2.50%)
Nov 20, 2014	8.518	8.526	8.463	8.502	3,756	+0.02(+0.19%)
Nov 19, 2014	8.534	8.534	8.487	8.487	475	+0.02(+0.28%)
Nov 18, 2014	8.471	8.542	8.463	8.463	6,751	-0.00(-0.00%)
Nov 17, 2014	8.463	8.463	8.463	8.463	635	-0.01(-0.09%)
Nov 14, 2014	8.534	8.534	8.463	8.471	6,732	-0.07(-0.83%)
Nov 13, 2014	8.542	8.542	8.542	8.542	635	+0.00(+0.00%)
Nov 12, 2014	8.463	8.542	8.463	8.542	3,340	+0.11(+1.35%)
Nov 11, 2014	8.365	8.475	8.365	8.428	5,520	-0.02(-0.19%)
Nov 07, 2014	8.435	8.443	8.443	8.443	1,790	+0.02(+0.19%)
Nov 06, 2014	8.428	8.428	8.428	8.428	127	-0.02(-0.19%)
Nov 05, 2014	8.443	8.443	8.443	8.443	127	+0.07(+0.84%)
Nov 04, 2014	8.224	8.404	8.224	8.373	5,741	+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.

Eagle Bancorp [Mt] (NQ: EBMT )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Eagle Bancorp [Mt] (NQ: EBMT )

Historical Prices

Sections

Services

Wapakoneta Daily News