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 -0.03 (-0.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 31, 2011 7.607 7.812 7.607 7.812 2,694 +0.21(+2.70%)
Oct 25, 2011 7.622 7.607 7.607 7.607 920 -0.26(-3.29%)
Oct 18, 2011 7.949 7.866 7.866 7.866 2,234 +0.24(+3.19%)
Oct 17, 2011 7.622 7.622 7.622 7.622 131 -0.17(-2.24%)
Oct 14, 2011 7.797 7.812 7.782 7.797 2,234 -0.01(-0.10%)
Oct 13, 2011 7.812 7.812 7.637 7.805 1,577 -0.14(-1.82%)
Oct 11, 2011 7.919 7.949 7.949 7.949 9,990 +0.01(+0.10%)
Oct 10, 2011 7.987 7.987 7.942 7.942 788 +0.02(+0.29%)
Oct 07, 2011 7.987 7.987 7.919 7.919 4,849 -0.03(-0.43%)
Oct 06, 2011 7.953 7.953 7.953 7.953 131 +0.00(+0.04%)
Oct 05, 2011 7.987 7.987 7.911 7.949 15,500 -0.03(-0.38%)
Oct 03, 2011 7.980 7.980 7.980 7.980 0 -0.02(-0.29%)
Sep 30, 2011 8.101 8.101 8.003 8.003 1,853 -0.02(-0.19%)
Sep 29, 2011 8.101 8.101 8.018 8.018 6,835 +0.05(+0.57%)
Sep 28, 2011 7.972 7.972 7.972 7.972 1,051 -0.02(-0.23%)
Sep 27, 2011 7.987 8.003 7.987 7.991 15,355 +0.00(+0.04%)
Sep 26, 2011 8.003 8.063 7.949 7.987 14,593 +0.04(+0.48%)
Sep 22, 2011 7.949 7.949 7.949 7.949 3,588 -0.14(-1.79%)
Sep 20, 2011 8.094 8.094 8.094 8.094 131 +0.11(+1.33%)
Sep 19, 2011 7.987 7.987 7.987 7.987 394 +0.06(+0.77%)
Sep 16, 2011 8.101 8.101 7.926 7.926 5,897 -0.16(-1.98%)
Sep 15, 2011 7.957 8.086 7.957 8.086 36,019 +0.00(+0.00%)
Sep 14, 2011 7.949 8.086 7.911 8.086 10,111 -0.02(-0.28%)
Sep 13, 2011 8.086 8.109 8.086 8.109 891 +0.01(+0.09%)
Sep 12, 2011 8.101 8.170 8.063 8.101 7,068 +0.15(+1.91%)
Sep 09, 2011 7.949 7.949 7.949 7.949 2,892 +0.00(+0.00%)
Sep 07, 2011 7.949 7.949 7.949 7.949 0 -0.01(-0.10%)
Sep 02, 2011 7.957 7.957 7.957 7.957 394 -0.11(-1.41%)
Sep 01, 2011 8.071 8.071 8.071 8.071 177 -0.03(-0.38%)
Aug 26, 2011 8.155 8.101 8.101 8.101 6,967 -0.13(-1.57%)
Aug 25, 2011 7.911 8.254 7.911 8.231 1,598 +0.32(+4.04%)
Aug 23, 2011 7.911 7.911 7.911 7.911 2,497 -0.06(-0.76%)
Aug 22, 2011 7.972 7.972 7.972 7.972 13,408 -0.02(-0.19%)
Aug 19, 2011 7.987 7.995 7.987 7.987 604 +0.00(+0.00%)
Aug 17, 2011 8.109 7.987 7.987 7.987 3,154 +0.00(+0.00%)
Aug 10, 2011 7.987 7.987 7.987 7.987 6,572 +0.00(+0.00%)
Aug 09, 2011 7.987 7.988 7.942 7.987 2,103 +0.08(+0.96%)
Aug 08, 2011 8.003 8.033 7.911 7.911 5,061 -0.19(-2.35%)
Aug 04, 2011 8.101 8.101 8.101 8.101 0 +0.00(+0.00%)
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.