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 (%)
Dec 31, 2010 8.327 8.327 8.327 8.327 130 +0.13(+1.59%)
Dec 30, 2010 8.197 8.304 8.197 8.197 6,347 +0.01(+0.09%)
Dec 29, 2010 7.950 8.189 7.950 8.189 10,274 +0.22(+2.70%)
Dec 28, 2010 7.920 7.974 7.920 7.974 10,794 +0.07(+0.88%)
Dec 27, 2010 7.843 7.904 7.843 7.904 5,202 +0.06(+0.78%)
Dec 23, 2010 7.804 7.843 7.804 7.843 18,612 +0.02(+0.20%)
Dec 22, 2010 7.797 7.827 7.797 7.827 3,191 +0.12(+1.60%)
Dec 21, 2010 7.674 7.766 7.666 7.704 5,673 +0.05(+0.70%)
Dec 20, 2010 7.681 7.681 7.612 7.651 9,040 -0.08(-1.00%)
Dec 17, 2010 7.689 7.766 7.689 7.728 9,233 +0.04(+0.50%)
Dec 16, 2010 7.589 7.689 7.581 7.689 585 +0.00(+0.00%)
Dec 15, 2010 7.689 7.689 7.689 7.689 130 +0.01(+0.10%)
Dec 14, 2010 7.689 7.689 7.628 7.681 910 -0.01(-0.10%)
Dec 13, 2010 7.535 7.689 7.535 7.689 3,507 +0.00(+0.00%)
Dec 10, 2010 7.505 7.689 7.505 7.689 35,804 +0.18(+2.46%)
Dec 09, 2010 7.505 7.505 7.505 7.505 130 -0.14(-1.81%)
Dec 08, 2010 7.643 7.651 7.643 7.643 2,861 +0.04(+0.51%)
Dec 07, 2010 7.581 7.689 7.512 7.604 1,430 -0.03(-0.40%)
Dec 06, 2010 7.635 7.635 7.635 7.635 130 +0.05(+0.61%)
Dec 03, 2010 7.651 7.651 7.535 7.589 9,618 -0.11(-1.40%)
Dec 02, 2010 7.697 7.697 7.697 7.697 130 +0.00(+0.00%)
Dec 01, 2010 7.651 7.697 7.651 7.697 6,762 +0.01(+0.10%)
Nov 30, 2010 7.689 7.689 7.674 7.689 941 +0.00(+0.00%)
Nov 29, 2010 7.689 7.689 7.612 7.689 1,560 +0.07(+0.91%)
Nov 24, 2010 7.620 7.620 7.620 7.620 0 -0.07(-0.90%)
Nov 23, 2010 7.689 7.689 7.689 7.689 339 +0.00(+0.00%)
Nov 22, 2010 7.728 7.728 7.689 7.689 650 -0.02(-0.30%)
Nov 19, 2010 7.751 7.751 7.612 7.712 2,340 +0.01(+0.10%)
Nov 18, 2010 7.758 7.758 7.704 7.704 1,040 +0.01(+0.10%)
Nov 17, 2010 7.735 7.743 7.674 7.697 4,351 -0.05(-0.60%)
Nov 16, 2010 7.743 7.743 7.743 7.743 130 +0.02(+0.20%)
Nov 15, 2010 7.689 7.728 7.674 7.728 9,284 +0.05(+0.60%)
Nov 12, 2010 7.681 7.681 7.681 7.681 130 +0.00(+0.00%)
Nov 11, 2010 7.681 7.681 7.681 7.681 130 +0.00(+0.00%)
Nov 10, 2010 7.574 7.681 7.574 7.681 3,251 +0.00(+0.05%)
Nov 09, 2010 7.689 7.689 7.678 7.678 1,087 -0.07(-0.94%)
Nov 08, 2010 7.743 7.751 7.466 7.751 1,820 +0.01(+0.10%)
Nov 05, 2010 7.743 7.743 7.743 7.743 130 +0.06(+0.80%)
Nov 04, 2010 7.658 7.697 7.505 7.681 6,892 +0.00(+0.00%)
Nov 03, 2010 7.604 7.681 7.481 7.681 3,857 +0.03(+0.40%)
Nov 02, 2010 7.651 7.651 7.651 7.651 130 +0.15(+2.05%)
Nov 01, 2010 7.458 7.497 7.458 7.497 7,022 +0.04(+0.52%)
Oct 29, 2010 7.458 7.489 7.420 7.458 3,992 +0.00(+0.00%)
Oct 28, 2010 7.489 7.489 7.381 7.458 23,996 +0.02(+0.21%)
Oct 27, 2010 7.489 7.489 7.405 7.443 520 +0.34(+4.76%)
Oct 25, 2010 7.112 7.112 7.105 7.105 260 -0.01(-0.11%)
Oct 22, 2010 7.112 7.112 7.112 7.112 1,032 -0.18(-2.53%)
Oct 20, 2010 7.082 7.297 7.297 7.297 3,121 +0.22(+3.04%)
Oct 19, 2010 7.082 7.082 7.082 7.082 130 +0.01(+0.11%)
Oct 15, 2010 7.082 7.074 7.074 7.074 3,121 +0.08(+1.10%)
Oct 14, 2010 6.997 7.112 6.959 6.997 5,609 +0.00(+0.00%)
Oct 13, 2010 6.997 6.997 6.997 6.997 1,950 +0.00(+0.00%)
Oct 06, 2010 7.066 6.997 6.997 6.997 1,300 +0.00(+0.00%)
Oct 05, 2010 7.059 7.059 6.966 6.997 7,841 -0.08(-1.19%)
Oct 04, 2010 7.105 7.105 7.082 7.082 394 -0.03(-0.43%)
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.