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

Eagle Bancorp [Mt] (NQ: EBMT )

13.00 -0.18 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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%)
Feb 01, 2016 9.772 9.715 9.715 9.715 85 +0.01(+0.08%)
Jan 29, 2016 9.883 9.936 9.609 9.707 4,583 -0.05(-0.48%)
Jan 28, 2016 9.754 9.754 9.754 9.754 396 -0.06(-0.61%)
Jan 27, 2016 9.758 9.813 9.758 9.813 1,433 +0.07(+0.74%)
Jan 26, 2016 9.772 9.928 9.741 9.741 3,801 -0.01(-0.15%)
Jan 22, 2016 9.756 9.756 9.756 9.756 143 +0.14(+1.50%)
Jan 21, 2016 9.688 9.731 9.612 9.612 2,050 +0.00(+0.03%)
Jan 20, 2016 9.609 9.650 9.568 9.609 8,057 +0.00(+0.00%)
Jan 15, 2016 9.601 9.609 9.609 9.609 6 -0.08(-0.84%)
Jan 14, 2016 9.732 9.740 9.691 9.691 1,874 +0.07(+0.71%)
Jan 13, 2016 9.764 9.764 9.601 9.623 5,669 -0.09(-0.95%)
Jan 12, 2016 9.682 9.715 9.658 9.715 1,352 -0.09(-0.92%)
Jan 08, 2016 9.854 9.805 9.805 9.805 30 -0.04(-0.41%)
Jan 07, 2016 9.650 10.06 9.650 9.846 4,539 +0.20(+2.03%)
Jan 06, 2016 9.813 9.813 9.650 9.650 8,781 -0.41(-4.07%)
Jan 05, 2016 10.06 10.06 10.06 10.06 1,336 +0.25(+2.50%)
Jan 04, 2016 10.06 10.06 9.813 9.813 4,221 -0.29(-2.91%)
Dec 31, 2015 10.09 10.11 10.11 10.11 1,345 +0.17(+1.67%)
Dec 30, 2015 9.942 9.942 9.942 9.942 399 +0.01(+0.06%)
Dec 29, 2015 10.13 10.13 9.936 9.936 4,338 -0.11(-1.06%)
Dec 28, 2015 10.10 10.16 10.04 10.04 1,035 -0.14(-1.34%)
Dec 24, 2015 10.08 10.18 10.18 10.18 1,711 +0.10(+0.95%)
Dec 23, 2015 10.01 10.08 10.01 10.08 1,325 +0.10(+0.98%)
Dec 22, 2015 9.985 9.985 9.977 9.985 2,033 +0.00(+0.00%)
Dec 21, 2015 9.985 9.985 9.985 9.985 261 +0.17(+1.75%)
Dec 18, 2015 9.748 9.813 9.740 9.813 2,916 +0.00(+0.00%)
Dec 17, 2015 9.903 9.911 9.813 9.813 8,537 -0.11(-1.07%)
Dec 16, 2015 10.13 10.13 9.920 9.920 1,847 -0.19(-1.86%)
Dec 15, 2015 10.10 10.11 10.10 10.11 1,269 -0.09(-0.87%)
Dec 14, 2015 9.928 10.20 9.928 10.20 2,427 +0.27(+2.71%)
Dec 11, 2015 10.14 10.14 9.813 9.928 12,900 -0.33(-3.19%)
Dec 10, 2015 9.647 10.82 9.647 10.25 4,910 +0.68(+7.14%)
Dec 08, 2015 9.568 9.571 9.571 9.571 47 -0.05(-0.54%)
Dec 07, 2015 9.624 9.624 9.624 9.624 300 -0.03(-0.27%)
Dec 04, 2015 9.642 9.650 9.609 9.650 4,315 +0.02(+0.25%)
Dec 03, 2015 9.674 9.674 9.625 9.625 2,253 -0.07(-0.67%)
Dec 02, 2015 9.691 9.691 9.691 9.691 711 -0.00(-0.00%)
Dec 01, 2015 9.601 9.691 9.601 9.691 15,585 +0.11(+1.11%)
Nov 30, 2015 9.609 9.617 9.568 9.584 6,595 -0.02(-0.26%)
Nov 27, 2015 9.609 9.609 9.609 9.609 393 +0.00(+0.00%)
Nov 25, 2015 9.601 9.609 9.609 9.609 3,790 +0.00(+0.00%)
Nov 24, 2015 9.609 9.609 9.609 9.609 12,228 +0.00(+0.00%)
Nov 23, 2015 9.609 9.609 9.609 9.609 3,546 -0.04(-0.42%)
Nov 20, 2015 9.650 9.650 9.609 9.650 3,442 +0.04(+0.43%)
Nov 19, 2015 9.682 9.682 9.601 9.609 10,312 +0.04(+0.43%)
Nov 18, 2015 9.543 9.650 9.543 9.568 2,083 +0.03(+0.34%)
Nov 17, 2015 9.552 9.568 9.511 9.535 19,298 -0.07(-0.77%)
Nov 12, 2015 9.617 9.609 9.609 9.609 28 -0.08(-0.84%)
Nov 11, 2015 9.609 9.691 9.609 9.691 6,770 +0.12(+1.28%)
Nov 10, 2015 9.576 9.576 9.568 9.568 1,347 +0.05(+0.56%)
Nov 09, 2015 9.513 9.545 9.505 9.514 4,851 -0.10(-1.00%)
Nov 06, 2015 9.610 9.610 9.610 9.610 147 -0.02(-0.25%)
Nov 05, 2015 9.513 9.635 9.513 9.635 246 +0.13(+1.37%)
Nov 04, 2015 9.480 9.622 9.480 9.505 9,632 +0.04(+0.43%)
Nov 03, 2015 9.342 9.505 9.342 9.464 14,561 +0.03(+0.30%)
Nov 02, 2015 9.342 9.463 9.342 9.435 6,177 +0.05(+0.56%)
Oct 30, 2015 9.513 9.521 9.383 9.383 4,984 -0.10(-1.03%)
Oct 29, 2015 9.443 9.509 9.358 9.480 14,468 +0.14(+1.48%)
Oct 28, 2015 9.423 9.464 9.342 9.342 8,370 -0.24(-2.46%)
Oct 27, 2015 9.586 9.586 9.456 9.578 6,035 +0.05(+0.51%)
Oct 26, 2015 9.472 9.683 9.472 9.529 2,070 +0.03(+0.28%)
Oct 23, 2015 9.407 9.667 9.407 9.502 7,248 +0.09(+1.01%)
Oct 22, 2015 9.407 9.407 9.407 9.407 130 +0.06(+0.70%)
Oct 21, 2015 9.342 9.353 9.342 9.342 3,672 -0.06(-0.69%)
Oct 20, 2015 9.383 9.407 9.261 9.407 221,086 +0.02(+0.26%)
Oct 19, 2015 9.383 9.384 9.358 9.383 2,116 +0.00(+0.00%)
Oct 16, 2015 9.423 9.423 9.342 9.383 4,419 -0.04(-0.43%)
Oct 15, 2015 9.423 9.423 9.383 9.423 3,499 +0.04(+0.43%)
Oct 14, 2015 9.379 9.383 9.342 9.383 3,701 -0.02(-0.17%)
Oct 13, 2015 9.342 9.399 9.342 9.399 248 -0.02(-0.17%)
Oct 12, 2015 9.383 9.415 9.383 9.415 1,729 -0.00(-0.00%)
Oct 08, 2015 9.423 9.415 9.415 9.415 1,846 +0.07(+0.78%)
Oct 07, 2015 9.342 9.342 9.342 9.342 3,060 -0.03(-0.35%)
Oct 06, 2015 9.277 9.375 9.277 9.375 396 +0.10(+1.05%)
Oct 05, 2015 9.277 9.277 9.277 9.277 525 -0.15(-1.61%)
Oct 02, 2015 9.261 9.429 9.149 9.429 2,154 -0.01(-0.12%)
Oct 01, 2015 9.440 9.440 9.440 9.440 125 +0.24(+2.56%)
Sep 30, 2015 9.440 9.440 9.204 9.204 466 -0.14(-1.48%)
Sep 29, 2015 9.342 9.342 9.342 9.342 246 +0.00(+0.00%)
Sep 28, 2015 9.342 9.691 9.342 9.342 6,291 +0.00(+0.00%)
Sep 25, 2015 9.342 9.342 9.342 9.342 3,745 +0.00(+0.00%)
Sep 24, 2015 9.342 9.342 9.261 9.342 1,915 +0.00(+0.00%)
Sep 23, 2015 9.424 9.424 9.342 9.342 5,817 +0.00(+0.00%)
Sep 22, 2015 9.375 9.375 9.342 9.342 1,599 -0.16(-1.71%)
Sep 21, 2015 9.318 9.505 9.318 9.505 579 +0.18(+1.92%)
Sep 18, 2015 9.334 9.334 9.147 9.326 3,635 +0.11(+1.15%)
Sep 17, 2015 9.147 9.220 9.147 9.220 329 +0.03(+0.35%)
Sep 16, 2015 9.139 9.220 9.139 9.188 12,839 +0.02(+0.27%)
Sep 15, 2015 9.342 9.342 9.150 9.163 2,960 -0.33(-3.51%)
Sep 14, 2015 9.496 9.496 9.496 9.496 144 -0.14(-1.43%)
Sep 11, 2015 9.147 9.635 9.139 9.635 24,375 +0.42(+4.59%)
Sep 10, 2015 9.342 9.367 9.212 9.212 782 -0.13(-1.39%)
Sep 09, 2015 9.456 9.691 9.342 9.342 1,734 +0.02(+0.17%)
Sep 08, 2015 9.448 9.717 9.147 9.326 8,315 -0.02(-0.17%)
Sep 04, 2015 9.342 9.342 9.342 9.342 1,230 -0.04(-0.43%)
Sep 03, 2015 9.367 9.383 9.367 9.383 945 +0.04(+0.43%)
Sep 02, 2015 9.537 9.842 9.342 9.342 2,258 -0.03(-0.35%)
Sep 01, 2015 9.440 9.440 9.375 9.375 605 -0.24(-2.45%)
Aug 31, 2015 9.375 9.732 9.375 9.610 1,290 +0.24(+2.51%)
Aug 28, 2015 9.269 9.375 9.269 9.375 1,200 +0.03(+0.35%)
Aug 27, 2015 9.748 10.12 9.342 9.342 7,030 +0.21(+2.31%)
Aug 26, 2015 9.277 9.277 8.952 9.131 5,829 +0.02(+0.27%)
Aug 25, 2015 9.139 9.667 8.676 9.107 19,383 -0.19(-2.10%)
Aug 24, 2015 9.464 10.03 8.944 9.302 57,270 -0.02(-0.17%)
Aug 21, 2015 9.302 9.415 9.302 9.318 25,725 +0.02(+0.17%)
Aug 20, 2015 9.334 9.334 9.302 9.302 3,829 +0.04(+0.38%)
Aug 18, 2015 9.269 9.267 9.267 9.267 11 +0.05(+0.50%)
Aug 14, 2015 9.220 9.220 9.220 9.220 80 +0.00(+0.00%)
Aug 13, 2015 9.261 9.261 9.220 9.220 6,760 +0.03(+0.35%)
Aug 12, 2015 9.139 9.261 9.139 9.188 5,754 +0.14(+1.59%)
Aug 11, 2015 9.044 9.044 9.044 9.044 632 -0.03(-0.37%)
Aug 07, 2015 9.165 9.077 9.077 9.077 126 +0.09(+1.00%)
Aug 06, 2015 9.181 9.181 8.969 8.987 2,118 -0.15(-1.68%)
Aug 05, 2015 9.132 9.165 9.132 9.140 1,077 +0.06(+0.71%)
Aug 04, 2015 9.140 9.140 9.027 9.076 6,127 -0.03(-0.35%)
Aug 03, 2015 8.955 9.162 8.955 9.108 17,296 +0.20(+2.27%)
Jul 31, 2015 8.858 9.019 8.858 8.906 11,644 +0.07(+0.75%)
Jul 30, 2015 8.869 8.906 8.840 8.840 6,190 -0.08(-0.92%)
Jul 29, 2015 8.898 8.995 8.898 8.923 10,071 +0.05(+0.55%)
Jul 28, 2015 8.810 8.955 8.793 8.874 19,938 +0.09(+1.01%)
Jul 27, 2015 8.761 8.802 8.761 8.785 2,202 -0.01(-0.12%)
Jul 24, 2015 8.793 8.806 8.793 8.796 1,664 +0.04(+0.49%)
Jul 23, 2015 8.777 8.802 8.753 8.753 7,933 -0.10(-1.09%)
Jul 22, 2015 8.850 8.850 8.850 8.850 1,591 -0.02(-0.18%)
Jul 21, 2015 8.842 8.866 8.793 8.866 5,604 +0.02(+0.18%)
Jul 17, 2015 8.850 8.850 8.850 8.850 5,082 +0.02(+0.28%)
Jul 16, 2015 8.769 8.834 8.769 8.826 8,150 +0.06(+0.64%)
Jul 15, 2015 8.745 8.769 8.737 8.769 13,775 +0.06(+0.65%)
Jul 14, 2015 8.737 8.745 8.713 8.713 1,859 -0.04(-0.46%)
Jul 13, 2015 8.729 8.777 8.729 8.753 3,867 +0.01(+0.09%)
Jul 10, 2015 8.656 8.753 8.656 8.745 6,196 +0.01(+0.09%)
Jul 09, 2015 8.672 8.737 8.672 8.737 5,895 +0.08(+0.93%)
Jul 08, 2015 8.706 8.729 8.656 8.656 5,473 -0.06(-0.74%)
Jul 06, 2015 8.745 8.721 8.721 8.721 2,479 -0.02(-0.24%)
Jul 02, 2015 8.745 8.742 8.742 8.742 3,470 -0.00(-0.04%)
Jul 01, 2015 8.745 8.745 8.745 8.745 282 +0.05(+0.56%)
Jun 30, 2015 8.713 8.721 8.632 8.697 21,438 -0.03(-0.37%)
Jun 29, 2015 8.729 8.729 8.697 8.729 6,056 -0.01(-0.09%)
Jun 26, 2015 8.773 8.773 8.721 8.737 9,338 +0.00(+0.00%)
Jun 25, 2015 8.753 8.802 8.705 8.737 37,533 -0.02(-0.18%)
Jun 24, 2015 8.753 8.826 8.745 8.753 23,225 +0.02(+0.28%)
Jun 23, 2015 8.737 8.745 8.713 8.729 8,534 +0.03(+0.37%)
Jun 22, 2015 8.793 8.793 8.697 8.697 14,522 +0.19(+2.28%)
Jun 19, 2015 8.874 8.995 8.503 8.503 55,281 -0.44(-4.96%)
Jun 18, 2015 8.947 8.947 8.874 8.947 9,742 -0.04(-0.45%)
Jun 17, 2015 8.890 8.995 8.858 8.987 9,440 -0.02(-0.18%)
Jun 16, 2015 8.818 9.019 8.777 9.003 10,349 +0.19(+2.20%)
Jun 15, 2015 8.793 8.818 8.785 8.810 6,384 +0.03(+0.37%)
Jun 12, 2015 8.818 8.826 8.753 8.777 4,437 -0.06(-0.73%)
Jun 11, 2015 8.842 8.850 8.834 8.842 4,156 +0.06(+0.64%)
Jun 10, 2015 8.842 9.027 8.729 8.785 6,013 -0.15(-1.71%)
Jun 09, 2015 8.713 8.939 8.713 8.939 5,327 +0.16(+1.84%)
Jun 08, 2015 8.689 8.923 8.689 8.777 40,302 -0.07(-0.82%)
Jun 05, 2015 8.713 8.890 8.705 8.850 12,043 +0.15(+1.67%)
Jun 04, 2015 8.753 8.827 8.672 8.705 25,658 -0.03(-0.37%)
Jun 03, 2015 8.738 8.738 8.737 8.737 436 -0.02(-0.18%)
Jun 02, 2015 8.793 8.793 8.713 8.753 15,866 +0.02(+0.28%)
Jun 01, 2015 8.728 8.729 8.728 8.729 560 -0.06(-0.73%)
May 29, 2015 8.793 8.793 8.737 8.793 2,739 -0.01(-0.09%)
May 28, 2015 8.769 8.852 8.769 8.801 3,966 +0.03(+0.37%)
May 27, 2015 8.834 8.915 8.769 8.769 32,104 +0.06(+0.65%)
May 26, 2015 8.794 8.794 8.705 8.713 4,028 +0.05(+0.56%)
May 22, 2015 8.632 8.664 8.664 8.664 6,817 +0.06(+0.75%)
May 21, 2015 8.632 8.632 8.600 8.600 13,708 -0.06(-0.65%)
May 20, 2015 8.705 8.705 8.616 8.656 30,178 -0.08(-0.92%)
May 19, 2015 8.713 8.819 8.672 8.737 32,978 +0.02(+0.19%)
May 18, 2015 8.826 8.850 8.721 8.721 4,924 -0.14(-1.55%)
May 15, 2015 8.858 8.858 8.858 8.858 123 +0.14(+1.57%)
May 14, 2015 8.737 8.737 8.721 8.721 371 +0.04(+0.51%)
May 12, 2015 8.652 8.677 8.677 8.677 139 +0.02(+0.28%)
May 11, 2015 8.693 8.693 8.620 8.652 1,747 +0.04(+0.46%)
May 08, 2015 8.677 8.725 8.604 8.613 4,243 -0.17(-1.89%)
May 07, 2015 8.779 8.779 8.779 8.779 450 +0.09(+1.08%)
May 06, 2015 8.765 8.765 8.677 8.685 2,832 +0.01(+0.09%)
May 05, 2015 8.733 8.733 8.677 8.677 409 -0.06(-0.64%)
May 04, 2015 8.725 8.733 8.725 8.733 2,433 +0.01(+0.09%)
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.