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

Eagle Bancorp [Mt] (NQ: EBMT )

12.78 -0.08 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2014 8.509 8.767 8.502 8.689 27,530 +0.25(+2.97%)
Mar 26, 2014 8.417 8.439 8.439 8.439 1,154 +0.13(+1.56%)
Mar 24, 2014 8.393 8.309 8.309 8.309 50 +0.05(+0.59%)
Mar 21, 2014 8.456 8.456 8.261 8.261 5,646 -0.23(-2.75%)
Mar 20, 2014 8.502 8.502 8.494 8.494 2,012 -0.02(-0.27%)
Mar 19, 2014 8.518 8.526 8.518 8.518 1,923 -0.01(-0.07%)
Mar 18, 2014 8.463 8.524 8.463 8.524 2,001 -0.04(-0.47%)
Mar 17, 2014 8.331 8.565 8.331 8.565 1,623 +0.03(+0.37%)
Mar 14, 2014 8.456 8.533 8.456 8.533 6,723 +0.12(+1.39%)
Mar 13, 2014 8.565 8.565 8.417 8.417 5,295 -0.14(-1.64%)
Mar 12, 2014 8.494 8.557 8.494 8.557 1,849 +0.00(+0.00%)
Mar 11, 2014 8.557 8.557 8.557 8.557 1,177 +0.01(+0.09%)
Mar 10, 2014 8.432 8.572 8.432 8.549 3,424 +0.05(+0.64%)
Mar 06, 2014 8.502 8.494 8.494 8.494 25 +0.07(+0.83%)
Mar 04, 2014 8.424 8.424 8.424 8.424 56 +0.05(+0.56%)
Mar 03, 2014 8.346 8.378 8.346 8.378 644 +0.02(+0.27%)
Feb 28, 2014 8.323 8.355 8.323 8.355 11,553 -0.08(-0.90%)
Feb 27, 2014 8.331 8.431 8.276 8.431 14,534 +0.06(+0.72%)
Feb 26, 2014 8.611 8.611 8.371 8.371 2,029 -0.21(-2.44%)
Feb 25, 2014 8.580 8.580 8.580 8.580 256 +0.06(+0.73%)
Feb 21, 2014 8.759 8.518 8.518 8.518 32 +0.12(+1.49%)
Feb 20, 2014 8.393 8.393 8.393 8.393 558 -0.05(-0.55%)
Feb 19, 2014 8.323 8.440 8.300 8.440 6,075 +0.12(+1.40%)
Feb 18, 2014 8.417 8.417 8.300 8.323 9,759 +0.02(+0.28%)
Feb 14, 2014 8.315 8.300 8.300 8.300 8,853 -0.02(-0.28%)
Feb 13, 2014 8.300 8.378 8.300 8.323 7,057 +0.02(+0.28%)
Feb 12, 2014 8.323 8.323 8.300 8.300 1,716 +0.02(+0.21%)
Feb 11, 2014 8.282 8.282 8.282 8.282 645 -0.06(-0.74%)
Feb 10, 2014 8.282 8.344 8.282 8.344 2,652 +0.02(+0.28%)
Feb 07, 2014 8.321 8.321 8.321 8.321 1,291 -0.01(-0.09%)
Feb 06, 2014 8.329 8.329 8.329 8.329 258 -0.02(-0.28%)
Feb 05, 2014 8.352 8.352 8.352 8.352 258 +0.05(+0.65%)
Feb 04, 2014 8.298 8.298 8.298 8.298 516 -0.10(-1.20%)
Feb 03, 2014 8.236 8.398 8.236 8.398 4,157 +0.16(+1.97%)
Jan 31, 2014 8.290 8.290 8.236 8.236 41,343 -0.09(-1.12%)
Jan 30, 2014 8.360 8.360 8.290 8.329 3,954 -0.04(-0.46%)
Jan 29, 2014 8.282 8.398 8.282 8.367 8,135 +0.08(+0.93%)
Jan 28, 2014 8.630 8.646 8.282 8.290 24,261 -0.32(-3.69%)
Jan 27, 2014 8.476 8.607 8.476 8.607 439 +0.09(+1.09%)
Jan 24, 2014 8.468 8.553 8.437 8.514 121,453 +0.00(+0.00%)
Jan 23, 2014 8.538 8.538 8.514 8.514 69,852 +0.01(+0.17%)
Jan 22, 2014 8.499 8.500 8.499 8.500 258 +0.00(+0.01%)
Jan 16, 2014 8.499 8.499 8.499 8.499 0 +0.02(+0.18%)
Jan 15, 2014 8.437 8.491 8.360 8.483 6,856 -0.03(-0.36%)
Jan 14, 2014 8.514 8.514 8.507 8.514 1,033 -0.04(-0.45%)
Jan 13, 2014 8.553 8.553 8.553 8.553 129 +0.00(+0.00%)
Jan 10, 2014 8.515 8.553 8.515 8.553 3,483 +0.06(+0.73%)
Jan 09, 2014 8.491 8.553 8.445 8.491 65,454 -0.02(-0.27%)
Jan 08, 2014 8.514 8.514 8.514 8.514 136 +0.04(+0.45%)
Jan 07, 2014 8.476 8.476 8.476 8.476 459 +0.03(+0.37%)
Jan 06, 2014 8.445 8.507 8.445 8.445 43,794 -0.00(-0.02%)
Jan 03, 2014 8.457 8.457 8.445 8.447 1,356 -0.01(-0.11%)
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.