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

Eagle Bancorp [Mt] (NQ: EBMT )

13.09 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Apr 30, 2013 8.183 8.358 8.145 8.206 0 +0.03(+0.37%)
Apr 29, 2013 8.175 8.175 8.175 8.175 131 +0.03(+0.37%)
Apr 26, 2013 8.145 8.145 8.145 8.145 131 +0.05(+0.56%)
Apr 24, 2013 8.099 8.099 8.099 8.099 0 -0.27(-3.18%)
Apr 22, 2013 8.365 8.365 8.365 8.365 131 +0.19(+2.33%)
Apr 19, 2013 8.175 8.175 8.175 8.175 131 -0.07(-0.83%)
Apr 18, 2013 8.251 8.339 8.236 8.244 4,773 +0.00(+0.00%)
Apr 15, 2013 8.251 8.244 8.244 8.244 1,051 -0.11(-1.36%)
Apr 12, 2013 8.221 8.358 8.175 8.358 22,184 -0.06(-0.72%)
Apr 11, 2013 8.419 8.419 8.419 8.419 157 +0.00(+0.00%)
Apr 10, 2013 8.327 8.419 8.327 8.419 17,883 +0.07(+0.82%)
Apr 09, 2013 8.183 8.350 8.175 8.350 1,570 +0.17(+2.14%)
Apr 05, 2013 8.190 8.175 8.175 8.175 8,941 +0.00(+0.00%)
Apr 03, 2013 8.175 8.175 8.175 8.175 131 -0.09(-1.10%)
Apr 02, 2013 8.266 8.266 8.266 8.266 980 -0.02(-0.28%)
Apr 01, 2013 8.289 8.289 8.289 8.289 741 -0.04(-0.46%)
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%)
Jan 02, 2013 7.985 7.985 7.984 7.985 11,696 +0.11(+1.45%)
Dec 31, 2012 7.833 7.871 7.825 7.871 22,184 +0.11(+1.47%)
Dec 28, 2012 7.765 7.765 7.757 7.757 1,321 +0.04(+0.49%)
Dec 26, 2012 7.719 7.719 7.719 7.719 0 -0.05(-0.68%)
Dec 24, 2012 7.719 7.985 7.719 7.772 8,547 -0.06(-0.78%)
Dec 20, 2012 7.825 7.833 7.833 7.833 920 -0.00(-0.00%)
Dec 19, 2012 7.696 7.834 7.696 7.833 7,968 +0.03(+0.39%)
Dec 18, 2012 7.803 7.803 7.803 7.803 2,366 -0.01(-0.15%)
Dec 17, 2012 7.833 7.833 7.814 7.814 10,519 -0.13(-1.67%)
Dec 14, 2012 7.818 7.985 7.818 7.947 4,240 +0.11(+1.36%)
Dec 13, 2012 7.841 7.841 7.841 7.841 394 +0.02(+0.24%)
Dec 12, 2012 7.822 7.822 7.822 7.822 131 -0.03(-0.34%)
Dec 10, 2012 7.848 7.848 7.848 7.848 262 +0.16(+2.08%)
Dec 07, 2012 7.841 7.841 7.620 7.688 920 -0.14(-1.75%)
Dec 05, 2012 7.825 7.825 7.825 7.825 0 -0.08(-1.06%)
Dec 04, 2012 7.605 7.970 7.605 7.909 3,550 -0.11(-1.42%)
Nov 30, 2012 8.023 8.023 8.023 8.023 1,314 +0.00(+0.00%)
Nov 29, 2012 8.023 8.023 8.023 8.023 686 +0.00(+0.00%)
Nov 27, 2012 7.917 8.023 8.023 8.023 4,470 +0.00(+0.00%)
Nov 26, 2012 7.833 8.023 7.833 8.023 8,810 +0.19(+2.43%)
Nov 19, 2012 7.833 7.833 7.833 7.833 1,840 +0.00(+0.00%)
Nov 15, 2012 7.947 7.833 7.833 7.833 4,996 -0.14(-1.79%)
Nov 14, 2012 7.976 7.976 7.976 7.976 131 +0.03(+0.36%)
Nov 13, 2012 7.947 7.947 7.947 7.947 232 +0.00(+0.00%)
Nov 09, 2012 7.947 7.947 7.947 7.947 0 +0.00(+0.00%)
Nov 07, 2012 7.970 7.947 7.947 7.947 3,681 -0.04(-0.48%)
Nov 06, 2012 7.917 8.122 7.917 7.985 6,144 -0.12(-1.50%)
Nov 05, 2012 8.168 8.168 7.955 8.107 2,186 -0.06(-0.74%)
Nov 02, 2012 8.168 8.168 8.168 8.168 788 +0.14(+1.80%)
Nov 01, 2012 8.145 8.145 7.796 8.023 1,442 -0.15(-1.86%)
Oct 31, 2012 8.145 8.175 8.145 8.175 1,309 +0.01(+0.13%)
Oct 26, 2012 8.168 8.165 8.165 8.165 131 +0.18(+2.25%)
Oct 23, 2012 8.008 7.985 7.985 7.985 1,183 -0.04(-0.47%)
Oct 19, 2012 8.076 8.076 8.023 8.023 657 -0.08(-0.94%)
Oct 18, 2012 8.099 8.099 8.099 8.099 3,813 +0.04(+0.47%)
Oct 17, 2012 8.038 8.089 8.038 8.061 1,399 +0.08(+1.05%)
Oct 15, 2012 8.038 7.977 7.977 7.977 262 -0.07(-0.85%)
Oct 11, 2012 8.046 8.046 8.046 8.046 262 +0.06(+0.76%)
Oct 10, 2012 7.985 7.985 7.985 7.985 1,051 +0.00(+0.00%)
Oct 09, 2012 7.977 7.985 7.977 7.985 1,183 -0.08(-0.94%)
Oct 08, 2012 8.061 8.099 8.053 8.061 59,908 -0.02(-0.28%)
Oct 05, 2012 8.130 8.130 7.985 8.084 134,546 -0.12(-1.48%)
Oct 04, 2012 8.008 8.206 7.841 8.206 16,995 +0.23(+2.86%)
Oct 03, 2012 8.076 8.076 7.978 7.978 1,577 -0.02(-0.28%)
Oct 02, 2012 8.160 8.160 8.000 8.000 1,446 -0.01(-0.09%)
Oct 01, 2012 8.221 8.221 8.008 8.008 920 -0.24(-2.95%)
Sep 28, 2012 8.152 8.251 7.977 8.251 3,681 -0.00(-0.00%)
Sep 27, 2012 7.871 8.251 7.833 8.251 21,425 +0.30(+3.83%)
Sep 26, 2012 7.803 7.947 7.803 7.947 347 +0.14(+1.75%)
Sep 25, 2012 7.810 7.810 7.810 7.810 131 +0.01(+0.10%)
Sep 24, 2012 7.795 7.803 7.795 7.803 1,709 +0.04(+0.49%)
Sep 21, 2012 7.795 7.803 7.749 7.765 9,085 -0.04(-0.49%)
Sep 19, 2012 7.810 7.803 7.803 7.803 131 +0.00(+0.00%)
Sep 17, 2012 7.818 7.803 7.803 7.803 920 -0.07(-0.87%)
Sep 14, 2012 7.821 7.871 7.821 7.871 394 +0.06(+0.78%)
Sep 13, 2012 7.856 7.856 7.795 7.810 8,231 -0.11(-1.44%)
Sep 12, 2012 7.947 7.947 7.924 7.924 8,655 +0.05(+0.67%)
Sep 11, 2012 7.871 7.872 7.863 7.872 23,472 -0.01(-0.19%)
Sep 10, 2012 7.795 7.886 7.795 7.886 10,275 +0.09(+1.17%)
Sep 06, 2012 7.704 7.795 7.795 7.795 27,351 +0.00(+0.00%)
Sep 05, 2012 7.795 7.795 7.795 7.795 262 -0.02(-0.27%)
Sep 04, 2012 7.643 7.816 7.643 7.816 525 +0.01(+0.07%)
Aug 29, 2012 7.810 7.810 7.810 7.810 0 +0.13(+1.68%)
Aug 23, 2012 7.681 7.681 7.681 7.681 262 -0.04(-0.49%)
Aug 22, 2012 7.681 7.759 7.666 7.719 657 -0.08(-0.98%)
Aug 21, 2012 7.795 7.795 7.795 7.795 131 -0.02(-0.29%)
Aug 20, 2012 7.810 7.818 7.795 7.818 10,911 +0.17(+2.29%)
Aug 16, 2012 7.612 7.643 7.643 7.643 1,051 +0.02(+0.30%)
Aug 14, 2012 7.620 7.620 7.620 7.620 131 +0.00(+0.00%)
Aug 11, 2012 7.620 7.620 7.620 0 +0.00(+0.00%)
Aug 10, 2012 7.688 7.688 7.620 7.620 394 -0.09(-1.17%)
Aug 09, 2012 7.711 7.711 7.711 7.711 262 +0.07(+0.89%)
Aug 08, 2012 7.612 7.643 7.612 7.643 920 -0.08(-1.08%)
Aug 07, 2012 7.742 7.742 7.650 7.726 1,792 -0.08(-1.07%)
Aug 03, 2012 7.605 7.810 7.810 7.810 4,733 +0.08(+0.98%)
Jul 31, 2012 7.734 7.734 7.734 7.734 262 +0.13(+1.70%)
Jul 27, 2012 7.620 7.605 7.605 7.605 1,183 -0.14(-1.84%)
Jul 26, 2012 7.658 7.748 7.658 7.748 1,314 +0.10(+1.37%)
Jul 25, 2012 7.810 7.810 7.620 7.643 2,495 -0.14(-1.86%)
Jul 24, 2012 7.787 7.787 7.749 7.787 458 +0.03(+0.39%)
Jul 23, 2012 7.757 7.757 7.757 7.757 262 -0.05(-0.63%)
Jul 20, 2012 7.795 7.806 7.795 7.806 854 +0.13(+1.73%)
Jul 18, 2012 7.803 7.673 7.673 7.673 1,972 -0.16(-2.04%)
Jul 17, 2012 7.833 7.833 7.833 7.833 657 +0.02(+0.29%)
Jul 14, 2012 7.810 7.810 7.810 0 +0.00(+0.00%)
Jul 13, 2012 7.810 7.810 7.810 7.810 131 -0.02(-0.24%)
Jul 12, 2012 7.829 7.829 7.829 7.829 525 +0.15(+1.92%)
Jul 11, 2012 7.719 7.719 7.681 7.681 973 -0.04(-0.49%)
Jul 10, 2012 7.719 7.719 7.719 7.719 7,232 +0.02(+0.30%)
Jul 09, 2012 7.833 7.833 7.681 7.696 1,656 -0.17(-2.22%)
Jul 06, 2012 7.765 7.871 7.765 7.871 322 +0.08(+0.98%)
Jul 05, 2012 7.787 7.818 7.726 7.795 16,009 +0.11(+1.44%)
Jul 03, 2012 7.749 7.749 7.684 7.684 543 +0.01(+0.14%)
Jul 02, 2012 7.673 7.673 7.673 7.673 131 +0.07(+0.90%)
Jun 29, 2012 7.711 7.711 7.605 7.605 2,235 +0.00(+0.00%)
Jun 28, 2012 7.605 7.605 7.605 7.605 131 -0.04(-0.50%)
Jun 25, 2012 7.628 7.643 7.643 7.643 394 -0.04(-0.49%)
Jun 22, 2012 7.605 7.681 7.605 7.681 920 +0.04(+0.50%)
Jun 20, 2012 7.643 7.643 7.643 7.643 0 +0.00(+0.00%)
Jun 19, 2012 7.666 7.681 7.643 7.643 2,043 +0.05(+0.60%)
Jun 18, 2012 7.597 7.597 7.597 7.597 262 -0.01(-0.10%)
Jun 15, 2012 7.643 7.643 7.597 7.605 51,245 -0.08(-0.99%)
Jun 14, 2012 7.681 7.681 7.681 7.681 13,149 +0.04(+0.50%)
Jun 12, 2012 7.628 7.643 7.643 7.643 1,314 -0.11(-1.37%)
Jun 10, 2012 7.749 7.749 7.749 0 +0.00(+0.00%)
Jun 08, 2012 7.749 7.749 7.749 7.749 131 -0.02(-0.29%)
Jun 07, 2012 7.772 7.772 7.772 7.772 222 +0.04(+0.49%)
Jun 06, 2012 7.734 7.734 7.734 7.734 181 +0.02(+0.20%)
Jun 05, 2012 7.719 7.719 7.719 7.719 4,076 +0.11(+1.50%)
Jun 04, 2012 7.605 7.605 7.605 7.605 262 -0.04(-0.50%)
May 29, 2012 7.643 7.643 7.643 7.643 0 -0.11(-1.47%)
May 24, 2012 7.757 7.757 7.757 7.757 525 -0.04(-0.49%)
May 23, 2012 7.757 7.795 7.757 7.795 3,551 +0.08(+0.99%)
May 22, 2012 7.719 7.719 7.719 7.719 657 -0.04(-0.49%)
May 21, 2012 7.719 7.757 7.719 7.757 2,495 +0.08(+0.99%)
May 18, 2012 7.726 7.780 7.605 7.681 45,012 -0.05(-0.59%)
May 17, 2012 7.726 7.726 7.726 7.726 1,314 +0.00(+0.00%)
May 16, 2012 7.544 7.726 7.544 7.726 524 +0.20(+2.63%)
May 15, 2012 7.529 7.529 7.529 7.529 1,292 +0.00(+0.00%)
May 08, 2012 7.506 7.529 7.529 7.529 5,654 -0.12(-1.59%)
May 03, 2012 7.506 7.650 7.650 7.650 920 -0.07(-0.89%)
May 02, 2012 7.745 7.795 7.719 7.719 21,820 -0.08(-0.98%)
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.