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

Eagle Bancorp [Mt] (NQ: EBMT )

12.88 -0.33 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 2012 7.833 7.871 7.825 7.871 22,184 +0.11(+1.47%)
Dec 28, 2012 7.765 7.765 7.757 7.757 1,321 +0.04(+0.49%)
Dec 26, 2012 7.719 7.719 7.719 7.719 0 -0.05(-0.68%)
Dec 24, 2012 7.719 7.985 7.719 7.772 8,547 -0.06(-0.78%)
Dec 20, 2012 7.825 7.833 7.833 7.833 920 -0.00(-0.00%)
Dec 19, 2012 7.696 7.834 7.696 7.833 7,968 +0.03(+0.39%)
Dec 18, 2012 7.803 7.803 7.803 7.803 2,366 -0.01(-0.15%)
Dec 17, 2012 7.833 7.833 7.814 7.814 10,519 -0.13(-1.67%)
Dec 14, 2012 7.818 7.985 7.818 7.947 4,240 +0.11(+1.36%)
Dec 13, 2012 7.841 7.841 7.841 7.841 394 +0.02(+0.24%)
Dec 12, 2012 7.822 7.822 7.822 7.822 131 -0.03(-0.34%)
Dec 10, 2012 7.848 7.848 7.848 7.848 262 +0.16(+2.08%)
Dec 07, 2012 7.841 7.841 7.620 7.688 920 -0.14(-1.75%)
Dec 05, 2012 7.825 7.825 7.825 7.825 0 -0.08(-1.06%)
Dec 04, 2012 7.605 7.970 7.605 7.909 3,550 -0.11(-1.42%)
Nov 30, 2012 8.023 8.023 8.023 8.023 1,314 +0.00(+0.00%)
Nov 29, 2012 8.023 8.023 8.023 8.023 686 +0.00(+0.00%)
Nov 27, 2012 7.917 8.023 8.023 8.023 4,470 +0.00(+0.00%)
Nov 26, 2012 7.833 8.023 7.833 8.023 8,810 +0.19(+2.43%)
Nov 19, 2012 7.833 7.833 7.833 7.833 1,840 +0.00(+0.00%)
Nov 15, 2012 7.947 7.833 7.833 7.833 4,996 -0.14(-1.79%)
Nov 14, 2012 7.976 7.976 7.976 7.976 131 +0.03(+0.36%)
Nov 13, 2012 7.947 7.947 7.947 7.947 232 +0.00(+0.00%)
Nov 09, 2012 7.947 7.947 7.947 7.947 0 +0.00(+0.00%)
Nov 07, 2012 7.970 7.947 7.947 7.947 3,681 -0.04(-0.48%)
Nov 06, 2012 7.917 8.122 7.917 7.985 6,144 -0.12(-1.50%)
Nov 05, 2012 8.168 8.168 7.955 8.107 2,186 -0.06(-0.74%)
Nov 02, 2012 8.168 8.168 8.168 8.168 788 +0.14(+1.80%)
Nov 01, 2012 8.145 8.145 7.796 8.023 1,442 -0.15(-1.86%)
Oct 31, 2012 8.145 8.175 8.145 8.175 1,309 +0.01(+0.13%)
Oct 26, 2012 8.168 8.165 8.165 8.165 131 +0.18(+2.25%)
Oct 23, 2012 8.008 7.985 7.985 7.985 1,183 -0.04(-0.47%)
Oct 19, 2012 8.076 8.076 8.023 8.023 657 -0.08(-0.94%)
Oct 18, 2012 8.099 8.099 8.099 8.099 3,813 +0.04(+0.47%)
Oct 17, 2012 8.038 8.089 8.038 8.061 1,399 +0.08(+1.05%)
Oct 15, 2012 8.038 7.977 7.977 7.977 262 -0.07(-0.85%)
Oct 11, 2012 8.046 8.046 8.046 8.046 262 +0.06(+0.76%)
Oct 10, 2012 7.985 7.985 7.985 7.985 1,051 +0.00(+0.00%)
Oct 09, 2012 7.977 7.985 7.977 7.985 1,183 -0.08(-0.94%)
Oct 08, 2012 8.061 8.099 8.053 8.061 59,908 -0.02(-0.28%)
Oct 05, 2012 8.130 8.130 7.985 8.084 134,546 -0.12(-1.48%)
Oct 04, 2012 8.008 8.206 7.841 8.206 16,995 +0.23(+2.86%)
Oct 03, 2012 8.076 8.076 7.978 7.978 1,577 -0.02(-0.28%)
Oct 02, 2012 8.160 8.160 8.000 8.000 1,446 -0.01(-0.09%)
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.