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 (%)
Feb 27, 2013 7.909 7.909 7.909 7.909 0 +0.04(+0.48%)
Feb 26, 2013 7.871 7.871 7.871 7.871 131 -0.03(-0.38%)
Feb 22, 2013 7.924 7.932 7.879 7.901 7,041 -0.11(-1.42%)
Feb 20, 2013 8.015 8.015 8.015 8.015 0 +0.03(+0.38%)
Feb 19, 2013 8.023 8.023 7.985 7.985 1,577 -0.04(-0.47%)
Feb 15, 2013 7.810 8.023 7.810 8.023 44,174 +0.15(+1.93%)
Feb 14, 2013 8.152 8.152 7.871 7.871 7,265 -0.29(-3.54%)
Feb 13, 2013 8.160 8.160 8.160 8.160 746 -0.08(-1.01%)
Feb 12, 2013 8.244 8.244 8.244 8.244 131 +0.04(+0.46%)
Feb 07, 2013 8.137 8.206 8.206 8.206 1,709 +0.07(+0.84%)
Feb 06, 2013 8.137 8.160 8.137 8.137 1,709 -0.02(-0.28%)
Feb 04, 2013 8.160 8.160 8.160 8.160 657 +0.07(+0.85%)
Jan 31, 2013 8.122 8.092 8.092 8.092 1,446 +0.11(+1.33%)
Jan 30, 2013 8.099 8.099 7.909 7.985 34,048 -0.18(-2.23%)
Jan 29, 2013 8.168 8.168 8.168 8.168 131 -0.01(-0.09%)
Jan 25, 2013 8.228 8.175 8.175 8.175 21,696 -0.05(-0.56%)
Jan 24, 2013 8.259 8.365 8.221 8.221 7,563 -0.11(-1.28%)
Jan 23, 2013 8.350 8.403 8.320 8.327 7,591 +0.08(+0.92%)
Jan 22, 2013 8.419 8.419 8.251 8.251 1,051 +0.08(+0.93%)
Jan 18, 2013 8.418 8.418 8.175 8.175 4,118 +0.08(+1.03%)
Jan 16, 2013 8.092 8.092 8.092 8.092 0 -0.16(-1.92%)
Jan 15, 2013 8.266 8.266 8.250 8.250 1,080 -0.04(-0.48%)
Jan 14, 2013 8.289 8.289 8.289 8.289 394 +0.05(+0.55%)
Jan 11, 2013 8.388 8.388 8.221 8.244 657 -0.11(-1.36%)
Jan 10, 2013 8.213 8.358 8.213 8.358 3,445 +0.18(+2.23%)
Jan 09, 2013 8.335 8.358 8.175 8.175 4,602 +0.00(+0.00%)
Jan 08, 2013 7.833 8.358 7.833 8.175 14,237 +0.37(+4.67%)
Jan 07, 2013 7.810 7.810 7.810 7.810 176 +0.01(+0.10%)
Jan 04, 2013 7.803 7.803 7.803 7.803 469 -0.07(-0.87%)
Jan 03, 2013 7.871 7.871 7.871 7.871 249 -0.11(-1.43%)
Jan 02, 2013 7.985 7.985 7.984 7.985 11,696 +0.11(+1.45%)
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%)
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.