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

Eagle Bancorp [Mt] (NQ: EBMT )

13.10 +0.10 (+0.75%)
Streaming Delayed Price Updated: 11:43 AM EDT, May 14, 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, 2012 7.879 7.879 7.879 7.879 1,431 +0.05(+0.59%)
Apr 27, 2012 7.871 7.879 7.833 7.833 650 +0.04(+0.49%)
Apr 24, 2012 7.710 7.794 7.794 7.794 520 +0.02(+0.30%)
Apr 20, 2012 7.771 7.771 7.771 7.771 1,821 +0.09(+1.20%)
Apr 18, 2012 7.710 7.679 7.679 7.679 24,327 -0.01(-0.10%)
Apr 17, 2012 7.687 7.687 7.687 7.687 1,496 +0.00(+0.00%)
Apr 16, 2012 7.718 7.718 7.687 7.687 910 -0.02(-0.30%)
Apr 12, 2012 7.725 7.710 7.710 7.710 1,300 +0.00(+0.00%)
Apr 05, 2012 7.687 7.710 7.710 7.710 520 +0.02(+0.20%)
Apr 04, 2012 7.695 7.695 7.695 7.695 195 -0.03(-0.40%)
Apr 03, 2012 7.840 7.840 7.725 7.725 3,668 -0.10(-1.28%)
Mar 29, 2012 7.687 7.825 7.825 7.825 2,862 +0.20(+2.62%)
Mar 28, 2012 7.627 7.638 7.625 7.625 1,280 -0.04(-0.48%)
Mar 27, 2012 7.610 7.662 7.610 7.662 3,382 -0.02(-0.32%)
Mar 26, 2012 7.687 7.702 7.679 7.687 5,250 -0.04(-0.50%)
Mar 23, 2012 7.718 7.741 7.687 7.725 7,720 +0.02(+0.20%)
Mar 22, 2012 7.671 7.710 7.671 7.710 1,040 +0.02(+0.30%)
Mar 21, 2012 7.625 7.687 7.618 7.687 3,773 +0.12(+1.52%)
Mar 20, 2012 7.625 7.625 7.572 7.572 1,040 -0.05(-0.71%)
Mar 19, 2012 7.610 7.648 7.602 7.625 3,201 +0.02(+0.20%)
Mar 16, 2012 7.595 7.610 7.502 7.610 2,795 -0.04(-0.50%)
Mar 14, 2012 7.695 7.648 7.648 7.648 520 -0.08(-0.99%)
Mar 13, 2012 7.725 7.725 7.687 7.725 4,058 +0.04(+0.50%)
Mar 12, 2012 7.687 7.687 7.687 7.687 1,300 +0.04(+0.50%)
Mar 06, 2012 7.648 7.648 7.648 7.648 130 -0.00(-0.00%)
Mar 02, 2012 7.648 7.648 7.648 7.648 2,601 +0.04(+0.51%)
Mar 01, 2012 7.664 7.664 7.610 7.610 2,406 -0.08(-1.00%)
Feb 29, 2012 7.510 7.695 7.502 7.687 1,125 +0.00(+0.00%)
Feb 28, 2012 7.687 7.687 7.687 7.687 3,122 -0.04(-0.50%)
Feb 27, 2012 7.687 7.725 7.687 7.725 1,561 +0.03(+0.39%)
Feb 24, 2012 7.679 7.764 7.671 7.695 17,477 +0.01(+0.11%)
Feb 23, 2012 7.572 7.725 7.572 7.687 3,966 +0.07(+0.91%)
Feb 22, 2012 7.679 7.764 7.618 7.618 4,870 -0.15(-1.88%)
Feb 21, 2012 7.687 7.764 7.664 7.764 14,848 +0.15(+2.02%)
Feb 17, 2012 7.664 7.695 7.610 7.610 7,573 +0.08(+1.02%)
Feb 16, 2012 7.495 7.533 7.495 7.533 260 +0.04(+0.51%)
Feb 15, 2012 7.495 7.495 7.495 7.495 130 -0.01(-0.10%)
Feb 14, 2012 7.502 7.502 7.502 7.502 130 +0.01(+0.10%)
Feb 13, 2012 7.495 7.511 7.495 7.495 2,862 -0.02(-0.20%)
Feb 08, 2012 7.510 7.510 7.510 7.510 910 +0.02(+0.21%)
Feb 07, 2012 7.518 7.518 7.495 7.495 1,951 -0.10(-1.32%)
Feb 06, 2012 7.610 7.610 7.533 7.595 2,601 +0.10(+1.33%)
Feb 03, 2012 7.495 7.495 7.495 7.495 377 -0.10(-1.32%)
Feb 02, 2012 7.595 7.595 7.595 7.595 1,300 +0.09(+1.23%)
Feb 01, 2012 7.541 7.541 7.495 7.502 2,287 -0.06(-0.81%)
Jan 31, 2012 7.510 7.564 7.510 7.564 707 +0.03(+0.41%)
Jan 27, 2012 7.533 7.533 7.533 7.533 0 -0.01(-0.10%)
Jan 26, 2012 7.548 7.548 7.541 7.541 1,170 -0.09(-1.21%)
Jan 25, 2012 7.671 7.679 7.633 7.633 585 +0.02(+0.30%)
Jan 24, 2012 7.602 7.610 7.602 7.610 4,553 +0.00(+0.00%)
Jan 23, 2012 7.610 7.610 7.572 7.610 4,679 +0.00(+0.04%)
Jan 20, 2012 7.579 7.607 7.578 7.607 1,170 +0.07(+0.98%)
Jan 19, 2012 7.548 7.548 7.533 7.533 520 -0.04(-0.56%)
Jan 18, 2012 7.609 7.609 7.572 7.575 1,791 +0.04(+0.56%)
Jan 17, 2012 7.610 7.610 7.533 7.533 1,040 -0.08(-1.01%)
Jan 12, 2012 7.610 7.610 7.610 7.610 3,902 +0.04(+0.51%)
Jan 11, 2012 7.572 7.572 7.572 7.572 910 -0.01(-0.10%)
Jan 10, 2012 7.579 7.579 7.579 7.579 130 +0.00(+0.00%)
Jan 09, 2012 7.579 7.579 7.579 7.579 943 +0.08(+1.13%)
Jan 03, 2012 7.579 7.495 7.495 7.495 4,943 -0.08(-1.02%)
Dec 30, 2011 7.556 7.572 7.456 7.572 4,670 +0.01(+0.10%)
Dec 29, 2011 7.564 7.564 7.564 7.564 260 -0.01(-0.10%)
Dec 28, 2011 7.564 7.572 7.518 7.572 7,501 +0.01(+0.10%)
Dec 27, 2011 7.564 7.587 7.564 7.564 1,851 +0.11(+1.44%)
Dec 23, 2011 7.472 7.472 7.449 7.456 7,155 -0.04(-0.51%)
Dec 21, 2011 7.572 7.572 7.495 7.495 6,820 -0.08(-1.02%)
Dec 20, 2011 7.472 7.610 7.456 7.572 3,639 +0.12(+1.55%)
Dec 19, 2011 7.456 7.456 7.456 7.456 39,027 -0.14(-1.82%)
Dec 16, 2011 7.487 7.595 7.449 7.595 33,121 +0.10(+1.33%)
Dec 14, 2011 7.495 7.495 7.495 7.495 0 +0.00(+0.00%)
Dec 12, 2011 7.495 7.495 7.495 7.495 0 -0.03(-0.41%)
Dec 09, 2011 7.556 7.564 7.525 7.525 2,493 -0.02(-0.20%)
Dec 08, 2011 7.541 7.541 7.541 7.541 1,300 -0.03(-0.41%)
Dec 07, 2011 7.572 7.572 7.572 7.572 455 -0.02(-0.30%)
Dec 05, 2011 7.610 7.595 7.595 7.595 650 -0.01(-0.10%)
Dec 02, 2011 7.602 7.602 7.602 7.602 208 +0.12(+1.54%)
Dec 01, 2011 7.487 7.510 7.487 7.487 5,984 -0.12(-1.62%)
Nov 30, 2011 7.495 7.610 7.495 7.610 4,425 +0.12(+1.64%)
Nov 29, 2011 7.595 7.595 7.487 7.487 390 -0.10(-1.32%)
Nov 28, 2011 7.610 7.610 7.587 7.587 520 +0.09(+1.23%)
Nov 25, 2011 7.495 7.495 7.495 7.495 1,298 +0.04(+0.52%)
Nov 23, 2011 7.456 7.456 7.449 7.456 4,943 -0.01(-0.10%)
Nov 15, 2011 7.464 7.464 7.464 7.464 390 +0.01(+0.10%)
Nov 14, 2011 7.456 7.456 7.456 7.456 520 +0.07(+0.94%)
Nov 11, 2011 7.548 7.548 7.387 7.387 1,561 +0.04(+0.52%)
Nov 10, 2011 7.349 7.349 7.349 7.349 988 +0.05(+0.66%)
Nov 09, 2011 7.287 7.300 7.287 7.300 650 -0.31(-4.07%)
Nov 08, 2011 7.610 7.610 7.610 7.610 1,951 +0.00(+0.00%)
Nov 07, 2011 7.648 7.648 7.602 7.610 1,805 -0.14(-1.79%)
Nov 04, 2011 7.656 7.879 7.648 7.748 3,291 +0.06(+0.80%)
Nov 03, 2011 7.802 7.802 7.687 7.687 520 +0.02(+0.20%)
Nov 01, 2011 7.648 7.671 7.671 7.671 520 -0.22(-2.82%)
Oct 31, 2011 7.687 7.894 7.687 7.894 2,666 +0.21(+2.70%)
Oct 25, 2011 7.702 7.687 7.687 7.687 910 -0.26(-3.29%)
Oct 18, 2011 8.033 7.948 7.948 7.948 2,211 +0.25(+3.19%)
Oct 17, 2011 7.702 7.702 7.702 7.702 130 -0.18(-2.24%)
Oct 14, 2011 7.879 7.894 7.864 7.879 2,211 -0.01(-0.10%)
Oct 13, 2011 7.894 7.894 7.718 7.887 1,561 -0.15(-1.82%)
Oct 11, 2011 8.002 8.033 8.033 8.033 9,887 +0.01(+0.10%)
Oct 10, 2011 8.071 8.071 8.025 8.025 780 +0.02(+0.29%)
Oct 07, 2011 8.071 8.071 8.002 8.002 4,799 -0.03(-0.43%)
Oct 06, 2011 8.036 8.036 8.036 8.036 130 +0.00(+0.04%)
Oct 05, 2011 8.071 8.071 7.994 8.033 15,339 -0.03(-0.38%)
Oct 03, 2011 8.063 8.063 8.063 8.063 0 -0.02(-0.29%)
Sep 30, 2011 8.186 8.186 8.087 8.087 1,834 -0.02(-0.19%)
Sep 29, 2011 8.186 8.186 8.102 8.102 6,764 +0.05(+0.57%)
Sep 28, 2011 8.056 8.056 8.056 8.056 1,040 -0.02(-0.23%)
Sep 27, 2011 8.071 8.087 8.071 8.075 15,196 +0.00(+0.04%)
Sep 26, 2011 8.087 8.148 8.033 8.071 14,441 +0.04(+0.48%)
Sep 22, 2011 8.033 8.033 8.033 8.033 3,551 -0.15(-1.79%)
Sep 20, 2011 8.179 8.179 8.179 8.179 130 +0.11(+1.33%)
Sep 19, 2011 8.071 8.071 8.071 8.071 390 +0.06(+0.77%)
Sep 16, 2011 8.186 8.186 8.010 8.010 5,835 -0.16(-1.98%)
Sep 15, 2011 8.040 8.171 8.040 8.171 35,645 +0.00(+0.00%)
Sep 14, 2011 8.033 8.171 7.994 8.171 10,006 -0.02(-0.28%)
Sep 13, 2011 8.171 8.194 8.171 8.194 882 +0.01(+0.09%)
Sep 12, 2011 8.186 8.256 8.148 8.186 6,995 +0.15(+1.91%)
Sep 09, 2011 8.033 8.033 8.033 8.033 2,862 +0.00(+0.00%)
Sep 07, 2011 8.033 8.033 8.033 8.033 0 -0.01(-0.10%)
Sep 02, 2011 8.040 8.040 8.040 8.040 390 -0.12(-1.41%)
Sep 01, 2011 8.156 8.156 8.156 8.156 175 -0.03(-0.38%)
Aug 26, 2011 8.240 8.186 8.186 8.186 6,894 -0.13(-1.57%)
Aug 25, 2011 7.994 8.340 7.994 8.317 1,581 +0.32(+4.04%)
Aug 23, 2011 7.994 7.994 7.994 7.994 2,471 -0.06(-0.76%)
Aug 22, 2011 8.056 8.056 8.056 8.056 13,269 -0.02(-0.19%)
Aug 19, 2011 8.071 8.079 8.071 8.071 598 +0.00(+0.00%)
Aug 17, 2011 8.194 8.071 8.071 8.071 3,122 +0.00(+0.00%)
Aug 10, 2011 8.071 8.071 8.071 8.071 6,504 +0.00(+0.00%)
Aug 09, 2011 8.071 8.072 8.025 8.071 2,081 +0.08(+0.96%)
Aug 08, 2011 8.087 8.117 7.994 7.994 5,008 -0.19(-2.35%)
Aug 04, 2011 8.186 8.186 8.186 8.186 0 +0.00(+0.00%)
Aug 01, 2011 8.171 8.186 8.186 8.186 3,512 +0.08(+0.95%)
Jul 29, 2011 8.225 8.225 8.110 8.110 2,163 +0.00(+0.00%)
Jul 27, 2011 8.194 8.110 8.110 8.110 9,106 -0.05(-0.66%)
Jul 26, 2011 8.171 8.171 8.163 8.163 790 +0.01(+0.09%)
Jul 19, 2011 8.156 8.156 8.156 8.156 130 +0.01(+0.09%)
Jul 18, 2011 8.225 8.263 8.148 8.148 2,467 +0.05(+0.66%)
Jul 15, 2011 8.102 8.125 8.094 8.094 9,171 +0.01(+0.09%)
Jul 14, 2011 8.110 8.117 8.087 8.087 9,261 -0.09(-1.13%)
Jul 13, 2011 8.148 8.179 8.148 8.179 1,951 +0.03(+0.38%)
Jul 12, 2011 8.148 8.148 8.148 8.148 3,123 -0.01(-0.09%)
Jul 08, 2011 8.156 8.156 8.156 8.156 2,862 +0.00(+0.05%)
Jul 06, 2011 8.148 8.152 8.152 8.152 1,300 -0.06(-0.70%)
Jul 01, 2011 8.217 8.210 8.210 8.210 1,040 -0.01(-0.09%)
Jun 30, 2011 8.217 8.217 8.217 8.217 900 +0.07(+0.85%)
Jun 29, 2011 8.148 8.148 8.148 8.148 2,081 +0.04(+0.47%)
Jun 28, 2011 8.110 8.110 8.110 8.110 408 +0.02(+0.19%)
Jun 27, 2011 8.117 8.194 8.094 8.094 2,862 +0.02(+0.29%)
Jun 24, 2011 8.125 8.125 8.071 8.071 10,378 -0.08(-0.94%)
Jun 23, 2011 8.148 8.148 8.148 8.148 858 +0.00(+0.00%)
Jun 22, 2011 8.148 8.148 8.148 8.148 130 +0.00(+0.00%)
Jun 21, 2011 8.202 8.202 8.148 8.148 520 -0.08(-0.93%)
Jun 20, 2011 8.217 8.225 8.202 8.225 5,593 +0.02(+0.19%)
Jun 17, 2011 8.140 8.225 8.125 8.210 7,684 +0.06(+0.75%)
Jun 14, 2011 8.402 8.148 8.148 8.148 54,638 -0.08(-0.93%)
Jun 13, 2011 8.156 8.225 8.156 8.225 520 -0.02(-0.19%)
Jun 10, 2011 8.186 8.240 8.186 8.240 5,167 -0.06(-0.74%)
Jun 09, 2011 8.194 8.340 8.194 8.302 2,471 +0.15(+1.89%)
Jun 08, 2011 8.279 8.279 8.063 8.148 1,977 -0.15(-1.85%)
Jun 07, 2011 8.340 8.340 8.302 8.302 9,012 -0.04(-0.46%)
Jun 06, 2011 8.340 8.440 8.302 8.340 153,132 -0.04(-0.46%)
Jun 03, 2011 8.379 8.379 8.363 8.379 2,862 -0.05(-0.55%)
May 24, 2011 8.417 8.425 8.417 8.425 5,178 +0.01(+0.09%)
May 23, 2011 8.417 8.417 8.417 8.417 26,018 -0.03(-0.36%)
May 20, 2011 8.448 8.448 8.448 8.448 520 +0.06(+0.73%)
May 19, 2011 8.386 8.386 8.386 8.386 2,042 +0.08(+1.02%)
May 17, 2011 8.471 8.302 8.302 8.302 650 -0.19(-2.26%)
May 16, 2011 8.517 8.576 8.494 8.494 2,963 -0.02(-0.27%)
May 13, 2011 8.532 8.532 8.517 8.517 658 -0.03(-0.36%)
May 12, 2011 8.548 8.548 8.548 8.548 390 -0.06(-0.71%)
May 11, 2011 8.640 8.648 8.609 8.609 2,718 -0.04(-0.44%)
May 06, 2011 8.648 8.648 8.648 8.648 1,300 +0.05(+0.63%)
May 05, 2011 8.686 8.686 8.532 8.594 2,810 -0.16(-1.84%)
May 04, 2011 8.755 8.755 8.755 8.755 1,012 +0.03(+0.35%)
May 03, 2011 8.725 8.725 8.725 8.725 832 +0.02(+0.18%)
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.