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

Eagle Bancorp [Mt] (NQ: EBMT )

13.18 +0.13 (+1.00%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 10, 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, 2014 8.424 8.476 8.376 8.476 3,147 +0.14(+1.67%)
Oct 30, 2014 8.337 8.337 8.337 8.337 240 -0.16(-1.86%)
Oct 28, 2014 8.408 8.495 8.495 8.495 1,898 +0.20(+2.38%)
Oct 24, 2014 8.495 8.297 8.297 8.297 1,265 -0.04(-0.44%)
Oct 23, 2014 8.334 8.334 8.334 8.334 827 +0.04(+0.44%)
Oct 22, 2014 8.329 8.329 8.297 8.297 1,265 -0.09(-1.13%)
Oct 21, 2014 8.392 8.392 8.392 8.392 335 +0.02(+0.19%)
Oct 17, 2014 8.526 8.376 8.376 8.376 50 +0.00(+0.00%)
Oct 16, 2014 8.400 8.400 8.376 8.376 518 -0.15(-1.76%)
Oct 15, 2014 8.526 8.526 8.526 8.526 208 +0.03(+0.37%)
Oct 14, 2014 8.495 8.534 8.424 8.495 4,410 +0.00(+0.00%)
Oct 10, 2014 8.424 8.495 8.495 8.495 1,645 +0.04(+0.47%)
Oct 09, 2014 8.455 8.455 8.455 8.455 250 +0.02(+0.28%)
Oct 08, 2014 8.432 8.432 8.432 8.432 1,597 +0.02(+0.19%)
Oct 07, 2014 8.440 8.440 8.416 8.416 2,361 +0.00(+0.00%)
Oct 06, 2014 8.479 8.479 8.416 8.416 2,148 -0.04(-0.47%)
Oct 03, 2014 8.455 8.455 8.455 8.455 127 +0.08(+0.94%)
Oct 01, 2014 8.384 8.376 8.376 8.376 759 -0.11(-1.30%)
Sep 29, 2014 8.400 8.487 8.487 8.487 225 +0.08(+0.94%)
Sep 26, 2014 8.463 8.463 8.408 8.408 1,018 -0.12(-1.39%)
Sep 25, 2014 8.495 8.534 8.455 8.526 8,512 +0.03(+0.37%)
Sep 24, 2014 8.495 8.495 8.495 8.495 513 +0.02(+0.19%)
Sep 23, 2014 8.495 8.574 8.463 8.479 1,362 +0.02(+0.28%)
Sep 19, 2014 8.455 8.455 8.455 8.455 12,148 +0.00(+0.00%)
Sep 18, 2014 8.455 8.455 8.455 8.455 13,292 -0.07(-0.83%)
Sep 17, 2014 8.605 8.605 8.526 8.526 6,162 -0.09(-0.99%)
Sep 16, 2014 8.534 8.612 8.534 8.612 4,224 +0.01(+0.16%)
Sep 15, 2014 8.605 8.605 8.598 8.598 451 +0.06(+0.74%)
Sep 12, 2014 8.495 8.613 8.495 8.534 4,637 +0.04(+0.47%)
Sep 11, 2014 8.511 8.517 8.432 8.495 2,314 +0.02(+0.19%)
Sep 10, 2014 8.613 8.487 8.432 8.479 14,618 -0.01(-0.09%)
Sep 09, 2014 8.613 8.613 8.447 8.487 5,709 -0.12(-1.38%)
Sep 08, 2014 8.613 8.613 8.447 8.605 15,049 +0.08(+0.93%)
Sep 05, 2014 8.392 8.534 8.392 8.526 8,320 +0.13(+1.60%)
Sep 04, 2014 8.400 8.400 8.400 8.392 1,252 -0.06(-0.75%)
Sep 03, 2014 8.503 8.503 8.455 8.455 1,106 +0.00(+0.00%)
Sep 02, 2014 8.535 8.573 8.455 8.455 8,590 -0.01(-0.09%)
Aug 29, 2014 8.629 8.463 8.463 8.463 1,771 -0.11(-1.29%)
Aug 28, 2014 8.455 8.613 8.455 8.574 5,439 +0.08(+0.93%)
Aug 27, 2014 8.376 8.495 8.376 8.495 10,149 -0.04(-0.46%)
Aug 26, 2014 8.558 8.572 8.455 8.534 6,531 +0.04(+0.46%)
Aug 25, 2014 8.495 8.495 8.495 8.495 3,796 -0.04(-0.46%)
Aug 22, 2014 8.495 8.590 8.495 8.534 2,657 +0.03(+0.37%)
Aug 21, 2014 8.455 8.503 8.455 8.503 518 -0.03(-0.37%)
Aug 18, 2014 8.526 8.534 8.534 8.534 120 +0.06(+0.75%)
Aug 15, 2014 8.337 8.534 8.337 8.471 2,027 +0.02(+0.19%)
Aug 14, 2014 8.455 8.455 8.455 8.455 2,463 +0.00(+0.00%)
Aug 13, 2014 8.392 8.455 8.455 8.455 5,465 +0.06(+0.71%)
Aug 12, 2014 8.396 8.396 8.396 8.396 1,529 -0.06(-0.76%)
Aug 11, 2014 8.475 8.475 8.459 8.460 1,784 +0.03(+0.39%)
Aug 08, 2014 8.427 8.427 8.294 8.427 77,332 +0.07(+0.85%)
Aug 07, 2014 8.341 8.475 8.278 8.357 15,461 +0.07(+0.85%)
Aug 06, 2014 8.388 8.412 8.286 8.286 12,616 -0.03(-0.38%)
Aug 05, 2014 8.278 8.365 8.278 8.318 13,034 -0.04(-0.47%)
Aug 04, 2014 8.318 8.451 8.278 8.357 6,346 -0.10(-1.21%)
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.