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 (%)
Feb 24, 2011 8.750 8.750 8.750 8.750 130 +0.02(+0.26%)
Feb 23, 2011 8.727 8.727 8.727 8.727 130 +0.15(+1.79%)
Feb 22, 2011 8.650 8.650 8.573 8.573 3,251 -0.08(-0.90%)
Feb 17, 2011 8.642 8.651 8.651 8.651 1,820 +0.04(+0.46%)
Feb 16, 2011 8.612 8.612 8.612 8.612 5,722 +0.00(+0.00%)
Feb 15, 2011 8.612 8.612 8.612 8.612 2,601 +0.00(+0.00%)
Feb 14, 2011 8.543 8.689 8.543 8.612 1,284 +0.07(+0.81%)
Feb 11, 2011 8.512 8.573 8.512 8.543 1,141 +0.04(+0.45%)
Feb 09, 2011 8.512 8.504 8.504 8.504 1,430 +0.03(+0.36%)
Feb 07, 2011 8.473 8.473 8.473 8.473 520 -0.06(-0.72%)
Feb 04, 2011 8.489 8.619 8.458 8.535 8,713 +0.08(+0.91%)
Feb 03, 2011 8.581 8.689 8.458 8.458 28,929 -0.12(-1.35%)
Feb 02, 2011 8.673 8.689 8.573 8.573 15,125 -0.08(-0.89%)
Feb 01, 2011 8.635 8.681 8.619 8.650 3,381 +0.00(+0.00%)
Jan 31, 2011 8.673 8.766 8.650 8.650 2,080 -0.12(-1.32%)
Jan 28, 2011 8.758 8.766 8.689 8.766 6,762 +0.00(+0.00%)
Jan 27, 2011 8.727 8.766 8.727 8.766 3,925 +0.03(+0.35%)
Jan 26, 2011 8.727 8.735 8.727 8.735 260 +0.02(+0.18%)
Jan 25, 2011 8.727 8.766 8.604 8.719 9,363 -0.05(-0.53%)
Jan 24, 2011 8.766 8.766 8.766 8.766 130 +0.00(+0.00%)
Jan 21, 2011 8.766 8.766 8.766 8.766 130 +0.00(+0.00%)
Jan 20, 2011 8.881 8.881 8.650 8.766 14,619 -0.08(-0.87%)
Jan 19, 2011 8.712 8.842 8.712 8.842 520 +0.08(+0.88%)
Jan 18, 2011 8.842 8.996 8.673 8.766 10,071 -0.07(-0.78%)
Jan 14, 2011 8.965 8.965 8.727 8.835 390 +0.00(+0.00%)
Jan 13, 2011 8.896 9.027 8.135 8.835 1,307 -0.25(-2.71%)
Jan 12, 2011 8.535 9.081 8.535 9.081 1,690 +0.55(+6.40%)
Jan 11, 2011 8.420 8.604 8.420 8.535 8,453 +0.08(+1.00%)
Jan 10, 2011 8.350 8.450 8.343 8.450 11,505 +0.06(+0.73%)
Jan 07, 2011 8.435 8.435 8.389 8.389 260 -0.05(-0.55%)
Jan 06, 2011 8.435 8.435 8.435 8.435 130 +0.00(+0.00%)
Jan 05, 2011 8.412 8.435 8.343 8.435 3,165 +0.09(+1.11%)
Jan 04, 2011 8.343 8.366 8.304 8.343 10,145 +0.05(+0.56%)
Jan 03, 2011 8.327 8.350 8.296 8.296 390 -0.03(-0.37%)
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%)
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.