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

Eagle Bancorp [Mt] (NQ: EBMT )

13.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 29, 2010 7.379 7.409 7.341 7.379 4,035 +0.00(+0.00%)
Oct 28, 2010 7.409 7.409 7.303 7.379 24,255 +0.02(+0.21%)
Oct 27, 2010 7.409 7.409 7.326 7.364 525 +0.33(+4.76%)
Oct 25, 2010 7.036 7.036 7.029 7.029 262 -0.01(-0.11%)
Oct 22, 2010 7.036 7.036 7.036 7.036 1,043 -0.18(-2.53%)
Oct 20, 2010 7.006 7.219 7.219 7.219 3,154 +0.21(+3.04%)
Oct 19, 2010 7.006 7.006 7.006 7.006 131 +0.01(+0.11%)
Oct 15, 2010 7.006 6.998 6.998 6.998 3,154 +0.08(+1.10%)
Oct 14, 2010 6.922 7.036 6.884 6.922 5,669 +0.00(+0.00%)
Oct 13, 2010 6.922 6.922 6.922 6.922 1,971 +0.00(+0.00%)
Oct 06, 2010 6.991 6.922 6.922 6.922 1,314 +0.00(+0.00%)
Oct 05, 2010 6.983 6.983 6.892 6.922 7,925 -0.08(-1.19%)
Oct 04, 2010 7.029 7.029 7.006 7.006 398 -0.03(-0.43%)
Oct 01, 2010 6.922 7.036 6.922 7.036 3,615 +0.11(+1.65%)
Sep 30, 2010 6.846 6.922 6.846 6.922 7,887 +0.04(+0.55%)
Sep 29, 2010 6.900 6.930 6.884 6.884 2,011 -0.09(-1.31%)
Sep 28, 2010 7.036 7.036 6.922 6.976 9,464 +0.03(+0.44%)
Sep 27, 2010 7.212 7.212 6.915 6.945 2,366 -0.05(-0.76%)
Sep 24, 2010 6.957 7.036 6.930 6.998 6,706 -0.09(-1.23%)
Sep 22, 2010 7.090 7.086 7.086 7.086 131 -0.03(-0.37%)
Sep 21, 2010 6.839 7.113 6.831 7.113 17,748 +0.27(+3.89%)
Sep 20, 2010 6.892 6.892 6.846 6.846 6,770 -0.20(-2.81%)
Sep 17, 2010 6.854 7.044 6.854 7.044 1,418 +0.01(+0.11%)
Sep 15, 2010 7.113 7.113 7.021 7.036 1,102 -0.08(-1.07%)
Sep 14, 2010 7.036 7.113 7.036 7.113 5,329 +0.03(+0.43%)
Sep 13, 2010 7.036 7.113 7.036 7.082 30,667 +0.05(+0.65%)
Sep 10, 2010 7.036 7.036 7.036 7.036 657 +0.00(+0.00%)
Sep 09, 2010 7.029 7.036 6.960 7.036 20,403 +0.00(+0.00%)
Sep 08, 2010 7.036 7.036 7.036 7.036 788 -0.06(-0.86%)
Sep 07, 2010 7.021 7.105 6.846 7.097 7,259 +0.11(+1.63%)
Sep 03, 2010 6.998 7.006 6.983 6.983 1,175 +0.01(+0.11%)
Sep 02, 2010 7.036 7.036 6.664 6.976 3,812 -0.05(-0.65%)
Sep 01, 2010 7.059 7.059 7.021 7.021 1,577 +0.02(+0.33%)
Aug 31, 2010 7.036 7.036 6.998 6.998 394 +0.00(+0.00%)
Aug 30, 2010 7.014 7.014 6.930 6.998 657 +0.04(+0.55%)
Aug 27, 2010 7.036 7.036 6.960 6.960 10,864 -0.08(-1.19%)
Aug 26, 2010 7.075 7.075 7.036 7.044 4,995 +0.05(+0.65%)
Aug 25, 2010 7.006 7.036 6.998 6.998 14,402 -0.04(-0.54%)
Aug 24, 2010 7.082 7.082 7.036 7.036 32,995 -0.05(-0.70%)
Aug 23, 2010 7.082 7.086 7.082 7.086 2,366 -0.00(-0.05%)
Aug 20, 2010 7.044 7.090 7.044 7.090 262 -0.06(-0.85%)
Aug 19, 2010 7.151 7.151 7.143 7.151 6,102 +0.04(+0.53%)
Aug 18, 2010 7.265 7.265 7.113 7.113 1,397 -0.14(-1.99%)
Aug 17, 2010 7.257 7.257 7.257 7.257 131 +0.03(+0.42%)
Aug 16, 2010 7.265 7.265 7.227 7.227 5,437 -0.07(-0.94%)
Aug 13, 2010 7.158 7.295 7.158 7.295 2,300 +0.02(+0.21%)
Aug 12, 2010 7.265 7.280 7.249 7.280 1,183 +0.02(+0.21%)
Aug 10, 2010 7.303 7.265 7.265 7.265 788 -0.01(-0.10%)
Aug 09, 2010 7.341 7.341 7.272 7.272 1,051 -0.07(-0.93%)
Aug 05, 2010 7.341 7.341 7.341 7.341 10,910 -0.02(-0.21%)
Aug 04, 2010 7.348 7.413 7.348 7.356 3,680 -0.05(-0.62%)
Aug 02, 2010 7.561 7.402 7.402 7.402 1,577 +0.01(+0.10%)
Jul 30, 2010 7.394 7.394 7.394 7.394 538 +0.00(+0.00%)
Jul 29, 2010 7.409 7.424 7.394 7.394 2,760 -0.00(-0.00%)
Jul 27, 2010 7.394 7.394 7.394 7.394 54,686 -0.02(-0.31%)
Jul 26, 2010 7.417 7.417 7.394 7.417 6,075 +0.02(+0.31%)
Jul 23, 2010 7.394 7.394 7.394 7.394 394 +0.00(+0.00%)
Jul 22, 2010 7.417 7.417 7.394 7.394 13,395 -0.06(-0.82%)
Jul 21, 2010 7.455 7.455 7.455 7.455 4,732 -0.04(-0.51%)
Jul 19, 2010 7.493 7.493 7.493 7.493 262 +0.04(+0.51%)
Jul 16, 2010 7.455 7.455 7.455 7.455 361 +0.00(+0.00%)
Jul 15, 2010 7.455 7.455 7.455 7.455 1,201 -0.04(-0.51%)
Jul 14, 2010 7.493 7.493 7.417 7.493 920 +0.00(+0.00%)
Jul 13, 2010 7.531 7.569 7.455 7.493 4,052 -0.04(-0.50%)
Jul 12, 2010 7.455 7.531 7.455 7.531 4,971 +0.08(+1.02%)
Jul 09, 2010 7.455 7.455 7.455 7.455 1,183 +0.00(+0.00%)
Jul 08, 2010 7.455 7.455 7.455 7.455 1,184 +0.00(+0.00%)
Jul 07, 2010 7.569 7.569 7.455 7.455 4,338 -0.11(-1.41%)
Jul 06, 2010 7.523 7.561 7.523 7.561 446 +0.17(+2.26%)
Jul 02, 2010 7.394 7.394 7.394 7.394 525 -0.14(-1.92%)
Jul 01, 2010 7.531 7.539 7.531 7.539 323 +0.12(+1.64%)
Jun 30, 2010 7.531 7.531 7.417 7.417 3,247 -0.14(-1.91%)
Jun 29, 2010 7.417 7.561 7.417 7.561 3,286 +0.16(+2.16%)
Jun 25, 2010 7.409 7.409 7.394 7.402 3,943 -0.05(-0.71%)
Jun 24, 2010 7.569 7.569 7.394 7.455 6,639 +0.06(+0.82%)
Jun 23, 2010 7.523 7.531 7.394 7.394 2,153 -0.14(-1.92%)
Jun 22, 2010 7.451 7.607 7.432 7.539 1,655 -0.08(-1.00%)
Jun 21, 2010 7.440 7.615 7.440 7.615 3,296 +0.12(+1.62%)
Jun 18, 2010 7.462 7.596 7.394 7.493 3,391 -0.01(-0.10%)
Jun 17, 2010 7.713 7.713 7.440 7.500 5,496 -0.14(-1.89%)
Jun 16, 2010 7.577 7.645 7.417 7.645 851 +0.21(+2.87%)
Jun 15, 2010 7.409 7.577 7.379 7.432 3,549 +0.01(+0.10%)
Jun 14, 2010 7.440 7.440 7.386 7.424 2,516 -0.05(-0.61%)
Jun 11, 2010 7.470 7.470 7.470 7.470 131 -0.00(-0.04%)
Jun 10, 2010 7.447 7.493 7.402 7.473 10,319 +0.09(+1.28%)
Jun 09, 2010 7.607 7.607 7.379 7.379 6,984 -0.27(-3.48%)
Jun 07, 2010 7.645 7.645 7.645 7.645 0 +0.04(+0.50%)
Jun 04, 2010 7.797 7.797 7.607 7.607 5,387 -0.08(-0.99%)
Jun 03, 2010 7.683 7.721 7.683 7.683 15,380 -0.04(-0.49%)
Jun 02, 2010 7.660 7.721 7.638 7.721 4,732 +0.10(+1.30%)
Jun 01, 2010 7.615 7.645 7.615 7.622 13,671 -0.02(-0.30%)
May 28, 2010 7.645 7.645 7.630 7.645 6,975 +0.02(+0.20%)
May 27, 2010 7.645 7.645 7.630 7.630 3,943 +0.01(+0.10%)
May 26, 2010 7.607 7.683 7.607 7.622 9,202 +0.02(+0.20%)
May 25, 2010 7.797 7.797 7.539 7.607 39,132 +0.08(+1.01%)
May 24, 2010 7.797 7.797 7.531 7.531 15,680 -0.10(-1.31%)
May 21, 2010 7.797 7.797 7.569 7.631 4,022 +0.03(+0.41%)
May 20, 2010 7.896 7.896 7.592 7.599 9,596 -0.07(-0.89%)
May 19, 2010 7.835 7.835 7.668 7.668 24,222 -0.05(-0.69%)
May 18, 2010 7.843 7.850 7.721 7.721 15,972 -0.11(-1.46%)
May 17, 2010 7.850 7.850 7.835 7.835 4,666 -0.02(-0.19%)
May 14, 2010 7.972 7.972 7.850 7.850 9,556 -0.07(-0.86%)
May 13, 2010 7.972 7.972 7.919 7.919 972 +0.05(+0.58%)
May 12, 2010 7.873 7.873 7.873 7.873 15,051 +0.03(+0.39%)
May 11, 2010 7.949 7.972 7.843 7.843 20,457 -0.12(-1.53%)
May 10, 2010 7.957 7.965 7.934 7.965 24,085 +0.09(+1.16%)
May 07, 2010 7.911 7.919 7.873 7.873 21,130 -0.04(-0.48%)
May 06, 2010 7.949 7.987 7.911 7.911 26,486 -0.01(-0.10%)
May 05, 2010 7.926 7.987 7.919 7.919 14,657 +0.01(+0.10%)
May 04, 2010 7.934 7.934 7.911 7.911 31,957 -0.01(-0.10%)
May 03, 2010 7.934 7.985 7.919 7.919 14,115 -0.01(-0.10%)
Apr 30, 2010 7.934 8.048 7.911 7.926 8,538 -0.02(-0.19%)
Apr 29, 2010 8.041 8.063 7.934 7.942 11,003 -0.08(-0.95%)
Apr 28, 2010 7.911 8.071 7.911 8.018 21,188 +0.03(+0.38%)
Apr 27, 2010 7.926 8.018 7.926 7.987 31,756 -0.08(-0.94%)
Apr 26, 2010 7.980 8.126 7.965 8.063 38,911 +0.10(+1.24%)
Apr 23, 2010 7.965 8.086 7.965 7.965 17,954 -0.08(-1.04%)
Apr 22, 2010 7.965 8.101 7.965 8.048 19,183 +0.04(+0.47%)
Apr 21, 2010 8.063 8.063 7.987 8.010 16,826 -0.05(-0.66%)
Apr 20, 2010 7.965 8.063 7.965 8.063 20,245 +0.07(+0.86%)
Apr 19, 2010 7.949 8.094 7.949 7.995 42,460 +0.01(+0.10%)
Apr 16, 2010 8.101 8.101 7.984 7.987 40,130 -0.06(-0.76%)
Apr 15, 2010 8.033 8.048 8.033 8.048 1,971 -0.05(-0.66%)
Apr 14, 2010 8.033 8.101 7.987 8.101 37,147 +0.07(+0.85%)
Apr 13, 2010 8.079 8.079 7.987 8.033 16,712 -0.07(-0.85%)
Apr 12, 2010 7.987 8.101 7.965 8.101 52,516 +0.11(+1.43%)
Apr 09, 2010 8.208 8.208 7.972 7.987 39,642 +0.00(+0.00%)
Apr 08, 2010 7.987 7.995 7.972 7.987 116,361 -0.02(-0.28%)
Apr 07, 2010 7.957 8.018 7.949 8.010 132,881 +0.05(+0.67%)
Apr 06, 2010 8.025 8.025 7.949 7.957 117,014 -0.07(-0.85%)
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.