Indicators

Eagle Bancorp [Mt] (NQ: EBMT )

13.13 UNCHANGED

Streaming Delayed Price Updated: 3:52 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	17.56	17.56	16.83	17.09	14,412	-0.05(-0.31%)
Feb 27, 2020	17.93	17.93	17.11	17.14	98,779	-0.95(-5.26%)
Feb 26, 2020	18.21	18.28	18.02	18.09	72,548	-0.27(-1.49%)
Feb 25, 2020	18.39	18.39	18.02	18.36	116,745	-0.03(-0.14%)
Feb 24, 2020	18.37	18.53	17.98	18.39	17,299	-0.18(-0.95%)
Feb 21, 2020	18.50	18.62	18.15	18.57	6,241	-0.05(-0.28%)
Feb 20, 2020	18.46	18.73	18.18	18.62	20,840	+0.28(+1.54%)
Feb 19, 2020	18.29	18.37	18.07	18.34	11,301	-0.11(-0.57%)
Feb 18, 2020	18.56	18.65	18.44	18.44	11,818	-0.11(-0.57%)
Feb 14, 2020	18.68	18.75	18.36	18.55	6,582	-0.04(-0.24%)
Feb 13, 2020	18.66	18.73	18.40	18.59	23,306	+0.00(+0.02%)
Feb 12, 2020	18.69	18.69	18.21	18.59	6,308	-0.12(-0.66%)
Feb 11, 2020	18.06	18.71	18.06	18.71	5,253	+0.01(+0.05%)
Feb 10, 2020	18.60	18.72	18.23	18.70	6,546	+0.03(+0.14%)
Feb 07, 2020	18.75	18.75	18.26	18.68	7,637	-0.13(-0.70%)
Feb 06, 2020	18.78	18.82	18.60	18.81	12,412	+0.03(+0.14%)
Feb 05, 2020	18.54	18.78	18.36	18.78	14,731	+0.25(+1.33%)
Feb 04, 2020	18.13	18.65	18.13	18.54	20,888	+0.40(+2.23%)

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.