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 UNCHANGED
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 (%)
Feb 27, 2015 8.949 8.949 8.949 8.949 147 +0.08(+0.90%)
Feb 26, 2015 8.853 8.869 8.853 8.869 3,368 +0.04(+0.45%)
Feb 25, 2015 8.829 8.885 8.829 8.829 12,933 +0.02(+0.18%)
Feb 24, 2015 8.789 8.973 8.789 8.813 41,371 -0.05(-0.54%)
Feb 23, 2015 8.861 8.893 8.829 8.861 8,682 +0.01(+0.09%)
Feb 20, 2015 8.893 8.893 8.813 8.853 7,904 -0.03(-0.36%)
Feb 19, 2015 8.853 8.893 8.789 8.885 10,247 +0.06(+0.64%)
Feb 18, 2015 8.867 8.893 8.829 8.829 5,477 -0.02(-0.27%)
Feb 17, 2015 8.733 8.853 8.733 8.853 2,993 +0.00(+0.00%)
Feb 13, 2015 8.885 8.853 8.853 8.853 9,860 +0.04(+0.45%)
Feb 12, 2015 8.813 8.813 8.813 8.813 760 +0.00(+0.00%)
Feb 11, 2015 8.865 8.865 8.813 8.813 1,975 -0.04(-0.41%)
Feb 10, 2015 8.793 8.849 8.745 8.849 5,979 +0.18(+2.11%)
Feb 09, 2015 8.817 8.817 8.618 8.666 3,585 -0.13(-1.45%)
Feb 06, 2015 8.912 8.912 8.618 8.793 7,876 +0.10(+1.19%)
Feb 05, 2015 8.690 8.690 8.690 8.690 140 +0.04(+0.49%)
Feb 03, 2015 8.737 8.647 8.647 8.647 98 -0.15(-1.66%)
Feb 02, 2015 8.634 8.793 8.634 8.793 75,896 +0.12(+1.38%)
Jan 30, 2015 8.706 8.706 8.674 8.674 7,459 +0.00(+0.00%)
Jan 28, 2015 8.674 8.674 8.674 8.674 125 +0.00(+0.00%)
Jan 27, 2015 8.658 8.674 8.642 8.674 7,959 +0.14(+1.68%)
Jan 26, 2015 8.706 8.706 8.499 8.530 3,298 -0.02(-0.28%)
Jan 23, 2015 8.499 8.745 8.435 8.554 4,531 -0.08(-0.92%)
Jan 22, 2015 8.674 8.674 8.443 8.634 19,359 -0.04(-0.46%)
Jan 21, 2015 8.737 8.745 8.674 8.674 8,953 -0.06(-0.73%)
Jan 20, 2015 8.833 8.833 8.737 8.737 3,707 +0.02(+0.18%)
Jan 16, 2015 8.642 8.721 8.634 8.721 5,497 -0.06(-0.72%)
Jan 14, 2015 8.793 8.793 8.777 8.785 1,599 +0.07(+0.82%)
Jan 09, 2015 8.713 8.713 8.713 8.713 2,387 +0.08(+0.92%)
Jan 08, 2015 8.713 8.713 8.634 8.634 3,556 +0.00(+0.00%)
Jan 07, 2015 8.635 8.635 8.626 8.634 2,743 -0.01(-0.09%)
Jan 06, 2015 8.634 8.642 8.634 8.642 902 +0.04(+0.46%)
Jan 02, 2015 8.833 8.602 8.602 8.602 52 -0.13(-1.46%)
Dec 31, 2014 8.737 8.729 8.729 8.729 24,505 +0.10(+1.11%)
Dec 30, 2014 8.634 8.634 8.634 8.634 624 +0.04(+0.46%)
Dec 29, 2014 8.594 8.594 8.594 8.594 477 +0.02(+0.19%)
Dec 26, 2014 8.578 8.578 8.578 8.578 142 +0.01(+0.09%)
Dec 24, 2014 8.562 8.570 8.570 8.570 1,256 -0.17(-2.00%)
Dec 22, 2014 8.745 8.745 8.745 8.745 45 +0.00(+0.00%)
Dec 19, 2014 8.713 8.745 8.554 8.745 3,776 +0.03(+0.37%)
Dec 18, 2014 8.546 8.713 8.523 8.713 3,042 +0.07(+0.83%)
Dec 17, 2014 8.650 8.658 8.451 8.642 15,847 -0.01(-0.09%)
Dec 16, 2014 8.554 8.713 8.554 8.650 3,922 -0.09(-1.00%)
Dec 15, 2014 8.594 8.737 8.554 8.737 2,647 +0.06(+0.64%)
Dec 12, 2014 8.658 8.761 8.570 8.682 2,548 +0.01(+0.09%)
Dec 11, 2014 8.602 8.801 8.594 8.674 9,036 +0.00(+0.00%)
Dec 10, 2014 8.729 8.729 8.674 8.674 1,009 -0.16(-1.77%)
Dec 09, 2014 8.830 8.830 8.830 8.830 573 +0.04(+0.42%)
Dec 08, 2014 8.841 8.857 8.793 8.793 4,304 -0.18(-2.04%)
Dec 05, 2014 8.825 8.976 8.944 8.976 1,670 +0.03(+0.36%)
Dec 04, 2014 8.944 8.944 8.944 8.944 378 -0.08(-0.88%)
Dec 03, 2014 9.024 9.024 9.024 9.024 370 +0.45(+5.28%)
Dec 02, 2014 8.698 8.698 8.571 8.571 2,045 +0.01(+0.10%)
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.