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

Eagle Bancorp [Mt] (NQ: EBMT )

12.97 +0.03 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2011 7.495 7.610 7.495 7.610 4,425 +0.12(+1.64%)
Nov 29, 2011 7.595 7.595 7.487 7.487 390 -0.10(-1.32%)
Nov 28, 2011 7.610 7.610 7.587 7.587 520 +0.09(+1.23%)
Nov 25, 2011 7.495 7.495 7.495 7.495 1,298 +0.04(+0.52%)
Nov 23, 2011 7.456 7.456 7.449 7.456 4,943 -0.01(-0.10%)
Nov 15, 2011 7.464 7.464 7.464 7.464 390 +0.01(+0.10%)
Nov 14, 2011 7.456 7.456 7.456 7.456 520 +0.07(+0.94%)
Nov 11, 2011 7.548 7.548 7.387 7.387 1,561 +0.04(+0.52%)
Nov 10, 2011 7.349 7.349 7.349 7.349 988 +0.05(+0.66%)
Nov 09, 2011 7.287 7.300 7.287 7.300 650 -0.31(-4.07%)
Nov 08, 2011 7.610 7.610 7.610 7.610 1,951 +0.00(+0.00%)
Nov 07, 2011 7.648 7.648 7.602 7.610 1,805 -0.14(-1.79%)
Nov 04, 2011 7.656 7.879 7.648 7.748 3,291 +0.06(+0.80%)
Nov 03, 2011 7.802 7.802 7.687 7.687 520 +0.02(+0.20%)
Nov 01, 2011 7.648 7.671 7.671 7.671 520 -0.22(-2.82%)
Oct 31, 2011 7.687 7.894 7.687 7.894 2,666 +0.21(+2.70%)
Oct 25, 2011 7.702 7.687 7.687 7.687 910 -0.26(-3.29%)
Oct 18, 2011 8.033 7.948 7.948 7.948 2,211 +0.25(+3.19%)
Oct 17, 2011 7.702 7.702 7.702 7.702 130 -0.18(-2.24%)
Oct 14, 2011 7.879 7.894 7.864 7.879 2,211 -0.01(-0.10%)
Oct 13, 2011 7.894 7.894 7.718 7.887 1,561 -0.15(-1.82%)
Oct 11, 2011 8.002 8.033 8.033 8.033 9,887 +0.01(+0.10%)
Oct 10, 2011 8.071 8.071 8.025 8.025 780 +0.02(+0.29%)
Oct 07, 2011 8.071 8.071 8.002 8.002 4,799 -0.03(-0.43%)
Oct 06, 2011 8.036 8.036 8.036 8.036 130 +0.00(+0.04%)
Oct 05, 2011 8.071 8.071 7.994 8.033 15,339 -0.03(-0.38%)
Oct 03, 2011 8.063 8.063 8.063 8.063 0 -0.02(-0.29%)
Sep 30, 2011 8.186 8.186 8.087 8.087 1,834 -0.02(-0.19%)
Sep 29, 2011 8.186 8.186 8.102 8.102 6,764 +0.05(+0.57%)
Sep 28, 2011 8.056 8.056 8.056 8.056 1,040 -0.02(-0.23%)
Sep 27, 2011 8.071 8.087 8.071 8.075 15,196 +0.00(+0.04%)
Sep 26, 2011 8.087 8.148 8.033 8.071 14,441 +0.04(+0.48%)
Sep 22, 2011 8.033 8.033 8.033 8.033 3,551 -0.15(-1.79%)
Sep 20, 2011 8.179 8.179 8.179 8.179 130 +0.11(+1.33%)
Sep 19, 2011 8.071 8.071 8.071 8.071 390 +0.06(+0.77%)
Sep 16, 2011 8.186 8.186 8.010 8.010 5,835 -0.16(-1.98%)
Sep 15, 2011 8.040 8.171 8.040 8.171 35,645 +0.00(+0.00%)
Sep 14, 2011 8.033 8.171 7.994 8.171 10,006 -0.02(-0.28%)
Sep 13, 2011 8.171 8.194 8.171 8.194 882 +0.01(+0.09%)
Sep 12, 2011 8.186 8.256 8.148 8.186 6,995 +0.15(+1.91%)
Sep 09, 2011 8.033 8.033 8.033 8.033 2,862 +0.00(+0.00%)
Sep 07, 2011 8.033 8.033 8.033 8.033 0 -0.01(-0.10%)
Sep 02, 2011 8.040 8.040 8.040 8.040 390 -0.12(-1.41%)
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.