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

Eagle Bancorp [Mt] (NQ: EBMT )

13.21 +0.12 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2013 8.266 8.327 8.266 8.327 8,368 +0.14(+1.67%)
Mar 27, 2013 8.198 8.198 8.190 8.190 1,314 -0.01(-0.09%)
Mar 26, 2013 8.198 8.198 8.198 8.198 3,024 -0.01(-0.09%)
Mar 25, 2013 8.175 8.266 7.921 8.206 8,956 +0.04(+0.47%)
Mar 21, 2013 8.168 8.168 8.168 8.168 262 +0.00(+0.00%)
Mar 20, 2013 8.167 8.167 8.167 8.167 131 +0.20(+2.52%)
Mar 18, 2013 8.122 7.967 7.967 7.967 394 -0.21(-2.55%)
Mar 14, 2013 8.069 8.175 8.175 8.175 525 +0.17(+2.09%)
Mar 13, 2013 7.917 8.008 7.917 8.008 657 +0.11(+1.35%)
Mar 11, 2013 7.901 7.901 7.901 7.901 131 -0.02(-0.19%)
Mar 08, 2013 7.947 7.962 7.905 7.917 920 +0.02(+0.29%)
Mar 07, 2013 8.266 8.266 7.871 7.894 4,576 -0.35(-4.24%)
Mar 06, 2013 8.175 8.244 8.175 8.244 920 +0.13(+1.59%)
Mar 05, 2013 8.114 8.114 8.114 8.114 262 -0.05(-0.65%)
Mar 04, 2013 7.863 8.282 7.757 8.168 26,672 +0.30(+3.77%)
Mar 01, 2013 7.871 7.877 7.871 7.871 1,312 -0.04(-0.48%)
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%)
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.