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, 2015 8.722 8.890 8.890 8.890 34 +0.23(+2.68%)
Mar 30, 2015 8.730 8.730 8.658 8.658 6,460 +0.02(+0.28%)
Mar 27, 2015 8.618 8.706 8.618 8.634 9,995 -0.02(-0.19%)
Mar 26, 2015 8.690 8.690 8.626 8.650 7,363 +0.01(+0.09%)
Mar 25, 2015 8.786 8.786 8.642 8.642 6,353 +0.00(+0.00%)
Mar 20, 2015 8.698 8.642 8.642 8.642 74 -0.11(-1.28%)
Mar 19, 2015 8.610 8.754 8.610 8.754 957 +0.09(+1.02%)
Mar 18, 2015 8.810 8.810 8.666 8.666 4,278 -0.26(-2.87%)
Mar 17, 2015 8.922 8.922 8.922 8.922 172 +0.11(+1.27%)
Mar 16, 2015 8.810 8.810 8.810 8.810 614 -0.01(-0.09%)
Mar 13, 2015 8.914 8.946 8.818 8.818 1,623 +0.01(+0.09%)
Mar 12, 2015 8.889 8.889 8.810 8.810 1,274 +0.09(+1.01%)
Mar 11, 2015 8.962 8.962 8.722 8.722 525 -0.00(-0.03%)
Mar 10, 2015 8.674 8.724 8.674 8.724 280 -0.09(-0.97%)
Mar 09, 2015 8.751 8.810 8.751 8.810 2,849 +0.02(+0.27%)
Mar 06, 2015 8.786 8.786 8.786 8.786 516 +0.00(+0.00%)
Mar 05, 2015 8.722 8.786 8.650 8.786 3,779 +0.11(+1.30%)
Mar 04, 2015 8.753 8.753 8.626 8.674 6,652 -0.22(-2.44%)
Mar 03, 2015 8.818 8.970 8.786 8.890 3,890 +0.08(+0.91%)
Mar 02, 2015 8.946 8.946 8.810 8.810 3,242 -0.14(-1.52%)
Feb 27, 2015 8.946 8.946 8.946 8.946 147 +0.08(+0.90%)
Feb 26, 2015 8.850 8.866 8.850 8.866 3,369 +0.04(+0.45%)
Feb 25, 2015 8.826 8.882 8.826 8.826 12,937 +0.02(+0.18%)
Feb 24, 2015 8.786 8.970 8.786 8.810 41,383 -0.05(-0.54%)
Feb 23, 2015 8.858 8.890 8.826 8.858 8,684 +0.01(+0.09%)
Feb 20, 2015 8.890 8.890 8.810 8.850 7,907 -0.03(-0.36%)
Feb 19, 2015 8.850 8.890 8.786 8.882 10,250 +0.06(+0.64%)
Feb 18, 2015 8.865 8.890 8.826 8.826 5,478 -0.02(-0.27%)
Feb 17, 2015 8.730 8.850 8.730 8.850 2,994 +0.00(+0.00%)
Feb 13, 2015 8.882 8.850 8.850 8.850 9,863 +0.04(+0.45%)
Feb 12, 2015 8.810 8.810 8.810 8.810 760 +0.00(+0.00%)
Feb 11, 2015 8.862 8.862 8.810 8.810 1,976 -0.04(-0.41%)
Feb 10, 2015 8.791 8.846 8.743 8.846 5,980 +0.18(+2.11%)
Feb 09, 2015 8.814 8.814 8.616 8.663 3,586 -0.13(-1.45%)
Feb 06, 2015 8.910 8.910 8.616 8.791 7,879 +0.10(+1.19%)
Feb 05, 2015 8.687 8.687 8.687 8.687 140 +0.04(+0.49%)
Feb 03, 2015 8.735 8.644 8.644 8.644 98 -0.15(-1.66%)
Feb 02, 2015 8.631 8.791 8.631 8.791 75,918 +0.12(+1.38%)
Jan 30, 2015 8.703 8.703 8.671 8.671 7,461 +0.00(+0.00%)
Jan 28, 2015 8.671 8.671 8.671 8.671 125 +0.00(+0.00%)
Jan 27, 2015 8.655 8.671 8.639 8.671 7,962 +0.14(+1.68%)
Jan 26, 2015 8.703 8.703 8.496 8.528 3,299 -0.02(-0.28%)
Jan 23, 2015 8.496 8.743 8.433 8.552 4,532 -0.08(-0.92%)
Jan 22, 2015 8.671 8.671 8.441 8.631 19,364 -0.04(-0.46%)
Jan 21, 2015 8.735 8.743 8.671 8.671 8,956 -0.06(-0.73%)
Jan 20, 2015 8.830 8.830 8.735 8.735 3,708 +0.02(+0.18%)
Jan 16, 2015 8.639 8.719 8.631 8.719 5,499 -0.06(-0.72%)
Jan 14, 2015 8.791 8.791 8.775 8.783 1,600 +0.07(+0.82%)
Jan 09, 2015 8.711 8.711 8.711 8.711 2,388 +0.08(+0.92%)
Jan 08, 2015 8.711 8.711 8.631 8.631 3,557 +0.00(+0.00%)
Jan 07, 2015 8.632 8.632 8.623 8.631 2,744 -0.01(-0.09%)
Jan 06, 2015 8.631 8.639 8.631 8.639 902 +0.04(+0.46%)
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.