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 (%)
Apr 29, 2016 10.32 11.16 10.32 11.16 2,016 +0.83(+8.05%)
Apr 28, 2016 10.27 10.33 10.27 10.33 2,088 +0.06(+0.56%)
Apr 27, 2016 10.27 10.27 10.27 10.27 430 +0.01(+0.06%)
Apr 26, 2016 10.24 10.27 10.24 10.27 2,218 +0.10(+0.99%)
Apr 21, 2016 10.17 10.17 10.17 10.17 2,794 +0.02(+0.16%)
Apr 20, 2016 10.20 10.20 10.07 10.15 1,609 +0.05(+0.51%)
Apr 19, 2016 10.10 10.10 10.10 10.10 846 -0.03(-0.27%)
Apr 18, 2016 10.13 10.21 10.12 10.12 1,661 +0.10(+0.99%)
Apr 15, 2016 10.10 10.16 10.03 10.03 1,326 -0.10(-1.03%)
Apr 14, 2016 10.13 10.13 10.13 10.13 800 -0.08(-0.75%)
Apr 13, 2016 10.21 10.21 10.20 10.21 813 +0.07(+0.73%)
Apr 12, 2016 9.894 10.20 9.894 10.13 6,307 +0.26(+2.67%)
Apr 11, 2016 10.07 10.08 9.869 9.869 18,125 -0.09(-0.91%)
Apr 08, 2016 9.960 9.960 9.960 9.960 242 -0.07(-0.67%)
Apr 07, 2016 9.960 10.03 9.960 10.03 242 +0.07(+0.67%)
Apr 05, 2016 9.960 9.960 9.960 9.960 47 -0.10(-0.98%)
Apr 01, 2016 10.00 10.06 10.06 10.06 1,822 +0.06(+0.58%)
Mar 31, 2016 10.00 10.00 10.00 10.00 699 -0.05(-0.49%)
Mar 29, 2016 10.19 10.05 10.05 10.05 252 -0.02(-0.23%)
Mar 28, 2016 10.01 10.01 10.01 10.07 555 +0.07(+0.72%)
Mar 24, 2016 10.21 10.00 10.00 10.00 4,859 -0.01(-0.14%)
Mar 23, 2016 10.01 10.01 10.01 10.01 314 +0.01(+0.14%)
Mar 17, 2016 10.00 10.00 10.00 10.00 34 +0.12(+1.25%)
Mar 14, 2016 9.878 9.878 9.878 9.878 34 -0.21(-2.04%)
Mar 11, 2016 10.00 10.12 9.985 10.08 9,949 +0.21(+2.08%)
Mar 10, 2016 10.22 10.22 9.878 9.878 1,715 -0.33(-3.26%)
Mar 07, 2016 10.22 10.21 10.21 10.21 218 +0.00(+0.04%)
Mar 04, 2016 9.762 10.21 9.762 10.21 4,758 +0.44(+4.55%)
Mar 03, 2016 9.540 9.762 9.540 9.762 3,219 +0.45(+4.86%)
Mar 02, 2016 9.425 9.425 9.310 9.310 2,258 -0.00(-0.03%)
Feb 26, 2016 9.310 9.312 9.312 9.312 120 -0.09(-0.98%)
Feb 25, 2016 9.203 9.404 9.203 9.404 1,336 +0.23(+2.47%)
Feb 23, 2016 9.178 9.178 9.178 9.178 91 -0.02(-0.18%)
Feb 22, 2016 9.268 9.375 9.194 9.194 1,576 -0.07(-0.80%)
Feb 19, 2016 9.310 9.310 9.268 9.268 2,609 +0.09(+0.99%)
Feb 18, 2016 9.532 9.532 9.178 9.178 4,546 -0.29(-3.04%)
Feb 17, 2016 9.260 9.466 9.260 9.466 902 +0.27(+2.95%)
Feb 16, 2016 9.310 9.328 9.194 9.194 2,827 -0.08(-0.89%)
Feb 12, 2016 9.540 9.277 9.277 9.277 3,887 -0.21(-2.26%)
Feb 11, 2016 9.581 9.583 9.491 9.491 2,740 -0.11(-1.15%)
Feb 10, 2016 9.713 9.713 9.601 9.601 2,624 -0.13(-1.34%)
Feb 08, 2016 9.731 9.731 9.731 9.731 1 +0.15(+1.54%)
Feb 05, 2016 9.625 9.625 9.584 9.584 1,885 -0.04(-0.42%)
Feb 04, 2016 9.772 9.772 9.625 9.625 3,388 -0.07(-0.68%)
Feb 03, 2016 9.692 9.692 9.691 9.691 3,549 -0.02(-0.25%)
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.