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 (%)
Apr 30, 2015 8.708 8.764 8.566 8.653 1,262 +0.00(+0.00%)
Apr 29, 2015 8.558 8.653 8.510 8.653 7,869 -0.02(-0.27%)
Apr 28, 2015 8.558 8.677 8.558 8.677 5,352 +0.11(+1.30%)
Apr 27, 2015 8.581 8.581 8.566 8.566 379 -0.05(-0.55%)
Apr 24, 2015 8.518 8.597 8.518 8.613 4,933 +0.10(+1.21%)
Apr 23, 2015 8.510 8.510 8.478 8.510 10,772 +0.07(+0.85%)
Apr 22, 2015 8.526 8.526 8.399 8.439 31,201 -0.09(-1.02%)
Apr 21, 2015 8.550 8.566 8.518 8.526 4,520 -0.02(-0.28%)
Apr 20, 2015 8.597 8.601 8.526 8.550 6,229 -0.02(-0.19%)
Apr 17, 2015 8.581 8.585 8.542 8.566 2,277 +0.01(+0.16%)
Apr 16, 2015 8.621 8.621 8.518 8.552 1,388 -0.03(-0.34%)
Apr 15, 2015 8.581 8.629 8.574 8.581 4,417 -0.02(-0.18%)
Apr 14, 2015 8.597 8.621 8.574 8.597 6,436 +0.00(+0.04%)
Apr 13, 2015 8.597 8.597 8.581 8.594 4,574 +0.03(+0.33%)
Apr 10, 2015 8.597 8.597 8.566 8.566 5,275 -0.01(-0.09%)
Apr 09, 2015 8.605 8.613 8.558 8.574 8,416 +0.02(+0.28%)
Apr 08, 2015 8.560 8.589 8.550 8.550 3,671 -0.09(-1.01%)
Apr 07, 2015 8.589 8.637 8.558 8.637 8,262 -0.08(-0.91%)
Apr 06, 2015 8.581 8.756 8.561 8.716 5,965 +0.12(+1.38%)
Apr 02, 2015 8.597 8.597 8.597 8.597 378 -0.20(-2.25%)
Mar 31, 2015 8.629 8.795 8.795 8.795 35 +0.23(+2.68%)
Mar 30, 2015 8.637 8.637 8.566 8.566 6,529 +0.02(+0.28%)
Mar 27, 2015 8.526 8.613 8.526 8.542 10,103 -0.02(-0.19%)
Mar 26, 2015 8.597 8.597 8.534 8.558 7,443 +0.01(+0.09%)
Mar 25, 2015 8.692 8.692 8.550 8.550 6,422 +0.00(+0.00%)
Mar 20, 2015 8.605 8.550 8.550 8.550 75 -0.11(-1.28%)
Mar 19, 2015 8.518 8.661 8.518 8.661 967 +0.09(+1.02%)
Mar 18, 2015 8.716 8.716 8.574 8.574 4,324 -0.25(-2.87%)
Mar 17, 2015 8.827 8.827 8.827 8.827 174 +0.11(+1.27%)
Mar 16, 2015 8.716 8.716 8.716 8.716 620 -0.01(-0.09%)
Mar 13, 2015 8.819 8.851 8.724 8.724 1,640 +0.01(+0.09%)
Mar 12, 2015 8.794 8.794 8.716 8.716 1,288 +0.09(+1.01%)
Mar 11, 2015 8.867 8.867 8.629 8.629 531 -0.00(-0.03%)
Mar 10, 2015 8.581 8.631 8.581 8.631 283 -0.08(-0.97%)
Mar 09, 2015 8.658 8.716 8.658 8.716 2,879 +0.02(+0.27%)
Mar 06, 2015 8.692 8.692 8.692 8.692 522 +0.00(+0.00%)
Mar 05, 2015 8.629 8.692 8.558 8.692 3,820 +0.11(+1.30%)
Mar 04, 2015 8.660 8.660 8.534 8.581 6,724 -0.21(-2.44%)
Mar 03, 2015 8.724 8.875 8.692 8.795 3,932 +0.08(+0.91%)
Mar 02, 2015 8.851 8.851 8.716 8.716 3,277 -0.13(-1.52%)
Feb 27, 2015 8.851 8.851 8.851 8.851 148 +0.08(+0.90%)
Feb 26, 2015 8.756 8.772 8.756 8.772 3,406 +0.04(+0.45%)
Feb 25, 2015 8.732 8.787 8.732 8.732 13,077 +0.02(+0.18%)
Feb 24, 2015 8.692 8.875 8.692 8.716 41,829 -0.05(-0.54%)
Feb 23, 2015 8.764 8.795 8.732 8.764 8,778 +0.01(+0.09%)
Feb 20, 2015 8.795 8.795 8.716 8.756 7,992 -0.03(-0.36%)
Feb 19, 2015 8.756 8.795 8.692 8.787 10,361 +0.06(+0.64%)
Feb 18, 2015 8.770 8.795 8.732 8.732 5,537 -0.02(-0.27%)
Feb 17, 2015 8.637 8.756 8.637 8.756 3,026 +0.00(+0.00%)
Feb 13, 2015 8.787 8.756 8.756 8.756 9,969 +0.04(+0.45%)
Feb 12, 2015 8.716 8.716 8.716 8.716 768 +0.00(+0.00%)
Feb 11, 2015 8.768 8.768 8.716 8.716 1,997 -0.04(-0.41%)
Feb 10, 2015 8.697 8.752 8.649 8.752 6,045 +0.18(+2.11%)
Feb 09, 2015 8.720 8.720 8.524 8.571 3,625 -0.13(-1.45%)
Feb 06, 2015 8.815 8.815 8.524 8.697 7,964 +0.10(+1.19%)
Feb 05, 2015 8.594 8.594 8.594 8.594 142 +0.04(+0.49%)
Feb 03, 2015 8.642 8.552 8.552 8.552 99 -0.14(-1.66%)
Feb 02, 2015 8.539 8.697 8.539 8.697 76,737 +0.12(+1.38%)
Jan 30, 2015 8.610 8.610 8.579 8.579 7,542 +0.00(+0.00%)
Jan 28, 2015 8.579 8.579 8.579 8.579 127 +0.00(+0.00%)
Jan 27, 2015 8.563 8.579 8.547 8.579 8,047 +0.14(+1.68%)
Jan 26, 2015 8.610 8.610 8.406 8.437 3,335 -0.02(-0.28%)
Jan 23, 2015 8.406 8.649 8.343 8.461 4,581 -0.08(-0.92%)
Jan 22, 2015 8.579 8.579 8.350 8.539 19,573 -0.04(-0.46%)
Jan 21, 2015 8.642 8.649 8.579 8.579 9,052 -0.06(-0.73%)
Jan 20, 2015 8.736 8.736 8.642 8.642 3,748 +0.02(+0.18%)
Jan 16, 2015 8.547 8.626 8.539 8.626 5,558 -0.06(-0.72%)
Jan 14, 2015 8.697 8.697 8.681 8.689 1,617 +0.07(+0.82%)
Jan 09, 2015 8.618 8.618 8.618 8.618 2,414 +0.08(+0.92%)
Jan 08, 2015 8.618 8.618 8.539 8.539 3,595 +0.00(+0.00%)
Jan 07, 2015 8.540 8.540 8.531 8.539 2,773 -0.01(-0.09%)
Jan 06, 2015 8.539 8.547 8.539 8.547 912 +0.04(+0.46%)
Jan 02, 2015 8.736 8.508 8.508 8.508 53 -0.13(-1.46%)
Dec 31, 2014 8.642 8.634 8.634 8.634 24,776 +0.09(+1.11%)
Dec 30, 2014 8.539 8.539 8.539 8.539 631 +0.04(+0.46%)
Dec 29, 2014 8.500 8.500 8.500 8.500 482 +0.02(+0.19%)
Dec 26, 2014 8.484 8.484 8.484 8.484 143 +0.01(+0.09%)
Dec 24, 2014 8.468 8.476 8.476 8.476 1,270 -0.17(-2.00%)
Dec 22, 2014 8.649 8.649 8.649 8.649 45 +0.00(+0.00%)
Dec 19, 2014 8.618 8.649 8.461 8.649 3,818 +0.03(+0.37%)
Dec 18, 2014 8.453 8.618 8.429 8.618 3,076 +0.07(+0.83%)
Dec 17, 2014 8.555 8.563 8.358 8.547 16,023 -0.01(-0.09%)
Dec 16, 2014 8.461 8.618 8.461 8.555 3,965 -0.09(-1.00%)
Dec 15, 2014 8.500 8.642 8.461 8.642 2,677 +0.06(+0.64%)
Dec 12, 2014 8.563 8.665 8.476 8.587 2,576 +0.01(+0.09%)
Dec 11, 2014 8.508 8.705 8.500 8.579 9,136 +0.00(+0.00%)
Dec 10, 2014 8.634 8.634 8.579 8.579 1,020 -0.15(-1.77%)
Dec 09, 2014 8.733 8.733 8.733 8.733 579 +0.04(+0.42%)
Dec 08, 2014 8.744 8.760 8.697 8.697 4,351 -0.18(-2.04%)
Dec 05, 2014 8.728 8.878 8.846 8.878 1,688 +0.03(+0.36%)
Dec 04, 2014 8.846 8.846 8.846 8.846 382 -0.08(-0.88%)
Dec 03, 2014 8.925 8.925 8.925 8.925 374 +0.45(+5.28%)
Dec 02, 2014 8.602 8.602 8.477 8.477 2,068 +0.01(+0.10%)
Dec 01, 2014 8.476 8.476 8.468 8.468 1,016 -0.15(-1.74%)
Nov 28, 2014 8.618 8.618 8.618 8.618 127 -0.03(-0.36%)
Nov 26, 2014 8.516 8.649 8.649 8.649 3,557 +0.17(+2.04%)
Nov 25, 2014 8.476 8.476 8.476 8.476 310 -0.07(-0.83%)
Nov 24, 2014 8.972 8.972 8.547 8.547 922 -0.17(-1.90%)
Nov 21, 2014 8.539 8.854 8.524 8.712 15,703 +0.21(+2.50%)
Nov 20, 2014 8.516 8.524 8.461 8.500 3,757 +0.02(+0.19%)
Nov 19, 2014 8.531 8.531 8.484 8.484 475 +0.02(+0.28%)
Nov 18, 2014 8.468 8.539 8.461 8.461 6,753 -0.00(-0.00%)
Nov 17, 2014 8.461 8.461 8.461 8.461 635 -0.01(-0.09%)
Nov 14, 2014 8.531 8.531 8.461 8.468 6,734 -0.07(-0.83%)
Nov 13, 2014 8.539 8.539 8.539 8.539 635 +0.00(+0.00%)
Nov 12, 2014 8.461 8.539 8.461 8.539 3,341 +0.11(+1.35%)
Nov 11, 2014 8.363 8.472 8.363 8.425 5,522 -0.02(-0.19%)
Nov 07, 2014 8.433 8.441 8.441 8.441 1,791 +0.02(+0.19%)
Nov 06, 2014 8.425 8.425 8.425 8.425 127 -0.02(-0.19%)
Nov 05, 2014 8.441 8.441 8.441 8.441 127 +0.07(+0.84%)
Nov 04, 2014 8.222 8.402 8.222 8.370 5,743 +0.11(+1.32%)
Nov 03, 2014 8.261 8.261 8.261 8.261 127 -0.12(-1.45%)
Oct 31, 2014 8.331 8.383 8.285 8.383 3,182 +0.14(+1.67%)
Oct 30, 2014 8.245 8.245 8.245 8.245 243 -0.16(-1.86%)
Oct 28, 2014 8.316 8.402 8.402 8.402 1,919 +0.20(+2.38%)
Oct 24, 2014 8.402 8.206 8.206 8.206 1,279 -0.04(-0.44%)
Oct 23, 2014 8.242 8.242 8.242 8.242 836 +0.04(+0.44%)
Oct 22, 2014 8.238 8.238 8.206 8.206 1,279 -0.09(-1.13%)
Oct 21, 2014 8.300 8.300 8.300 8.300 339 +0.02(+0.19%)
Oct 17, 2014 8.433 8.285 8.285 8.285 51 +0.00(+0.00%)
Oct 16, 2014 8.308 8.308 8.285 8.285 524 -0.15(-1.76%)
Oct 15, 2014 8.433 8.433 8.433 8.433 211 +0.03(+0.37%)
Oct 14, 2014 8.402 8.441 8.331 8.402 4,459 +0.00(+0.00%)
Oct 10, 2014 8.331 8.402 8.402 8.402 1,663 +0.04(+0.47%)
Oct 09, 2014 8.363 8.363 8.363 8.363 253 +0.02(+0.28%)
Oct 08, 2014 8.339 8.339 8.339 8.339 1,614 +0.02(+0.19%)
Oct 07, 2014 8.347 8.347 8.324 8.324 2,387 +0.00(+0.00%)
Oct 06, 2014 8.386 8.386 8.324 8.324 2,172 -0.04(-0.47%)
Oct 03, 2014 8.363 8.363 8.363 8.363 129 +0.08(+0.94%)
Oct 01, 2014 8.292 8.285 8.285 8.285 767 -0.11(-1.30%)
Sep 29, 2014 8.308 8.394 8.394 8.394 227 +0.08(+0.94%)
Sep 26, 2014 8.370 8.370 8.316 8.316 1,029 -0.12(-1.39%)
Sep 25, 2014 8.402 8.441 8.363 8.433 8,607 +0.03(+0.37%)
Sep 24, 2014 8.402 8.402 8.402 8.402 519 +0.02(+0.19%)
Sep 23, 2014 8.402 8.480 8.370 8.386 1,378 +0.02(+0.28%)
Sep 19, 2014 8.363 8.363 8.363 8.363 12,283 +0.00(+0.00%)
Sep 18, 2014 8.363 8.363 8.363 8.363 13,439 -0.07(-0.83%)
Sep 17, 2014 8.511 8.511 8.433 8.433 6,231 -0.08(-0.99%)
Sep 16, 2014 8.441 8.517 8.441 8.517 4,270 +0.01(+0.16%)
Sep 15, 2014 8.511 8.511 8.503 8.503 456 +0.06(+0.74%)
Sep 12, 2014 8.402 8.519 8.402 8.441 4,689 +0.04(+0.47%)
Sep 11, 2014 8.417 8.424 8.339 8.402 2,340 +0.02(+0.19%)
Sep 10, 2014 8.519 8.394 8.339 8.386 14,780 -0.01(-0.09%)
Sep 09, 2014 8.519 8.519 8.355 8.394 5,773 -0.12(-1.38%)
Sep 08, 2014 8.519 8.519 8.355 8.511 15,215 +0.08(+0.93%)
Sep 05, 2014 8.300 8.441 8.300 8.433 8,412 +0.13(+1.60%)
Sep 04, 2014 8.308 8.308 8.308 8.300 1,266 -0.06(-0.75%)
Sep 03, 2014 8.410 8.410 8.363 8.363 1,118 +0.00(+0.00%)
Sep 02, 2014 8.442 8.479 8.363 8.363 8,685 -0.01(-0.09%)
Aug 29, 2014 8.535 8.371 8.371 8.371 1,791 -0.11(-1.29%)
Aug 28, 2014 8.363 8.519 8.363 8.480 5,499 +0.08(+0.93%)
Aug 27, 2014 8.285 8.402 8.285 8.402 10,261 -0.04(-0.46%)
Aug 26, 2014 8.464 8.478 8.363 8.441 6,603 +0.04(+0.46%)
Aug 25, 2014 8.402 8.402 8.402 8.402 3,838 -0.04(-0.46%)
Aug 22, 2014 8.402 8.496 8.402 8.441 2,686 +0.03(+0.37%)
Aug 21, 2014 8.363 8.409 8.363 8.409 524 -0.03(-0.37%)
Aug 18, 2014 8.433 8.441 8.441 8.441 121 +0.06(+0.75%)
Aug 15, 2014 8.245 8.441 8.245 8.378 2,049 +0.02(+0.19%)
Aug 14, 2014 8.363 8.363 8.363 8.363 2,491 +0.00(+0.00%)
Aug 13, 2014 8.300 8.363 8.363 8.363 5,526 +0.06(+0.71%)
Aug 12, 2014 8.304 8.304 8.304 8.304 1,546 -0.06(-0.76%)
Aug 11, 2014 8.382 8.382 8.366 8.368 1,803 +0.03(+0.39%)
Aug 08, 2014 8.335 8.335 8.203 8.335 78,189 +0.07(+0.85%)
Aug 07, 2014 8.250 8.382 8.188 8.265 15,632 +0.07(+0.85%)
Aug 06, 2014 8.296 8.320 8.195 8.195 12,756 -0.03(-0.38%)
Aug 05, 2014 8.188 8.273 8.188 8.226 13,179 -0.04(-0.47%)
Aug 04, 2014 8.226 8.358 8.188 8.265 6,416 -0.10(-1.21%)
Aug 01, 2014 8.420 8.420 8.188 8.366 1,678 +0.02(+0.28%)
Jul 30, 2014 8.420 8.343 8.343 8.343 2,319 -0.07(-0.83%)
Jul 28, 2014 8.413 8.413 8.413 8.413 1 +0.04(+0.46%)
Jul 25, 2014 8.335 8.405 8.188 8.374 5,178 +0.19(+2.37%)
Jul 24, 2014 8.413 8.413 8.180 8.180 5,558 -0.23(-2.68%)
Jul 23, 2014 8.278 8.420 8.180 8.405 12,514 +0.09(+1.12%)
Jul 22, 2014 8.308 8.327 8.226 8.312 2,842 +0.08(+0.94%)
Jul 21, 2014 8.226 8.345 8.226 8.234 2,265 +0.04(+0.47%)
Jul 18, 2014 8.172 8.320 8.164 8.195 29,571 +0.04(+0.54%)
Jul 17, 2014 8.188 8.226 8.149 8.152 13,792 -0.11(-1.38%)
Jul 16, 2014 8.304 8.304 8.195 8.265 2,280 +0.08(+0.95%)
Jul 15, 2014 8.405 8.405 8.188 8.188 41,247 -0.22(-2.59%)
Jul 14, 2014 8.343 8.420 8.250 8.405 6,528 +0.02(+0.28%)
Jul 11, 2014 8.341 8.382 8.334 8.382 5,154 +0.00(+0.00%)
Jul 10, 2014 8.264 8.382 8.264 8.382 5,066 +0.03(+0.37%)
Jul 09, 2014 8.304 8.382 8.171 8.351 13,516 +0.05(+0.55%)
Jul 08, 2014 8.304 8.312 8.289 8.305 23,596 -0.03(-0.36%)
Jul 07, 2014 8.304 8.335 8.226 8.335 6,008 +0.11(+1.32%)
Jul 02, 2014 8.304 8.226 8.226 8.226 7,215 -0.04(-0.47%)
Jul 01, 2014 8.195 8.265 8.195 8.265 18,299 +0.12(+1.43%)
Jun 30, 2014 8.164 8.195 8.149 8.149 8,234 +0.04(+0.48%)
Jun 25, 2014 8.118 8.110 8.110 8.110 9,148 -0.01(-0.10%)
Jun 24, 2014 8.118 8.118 8.118 8.118 527 -0.01(-0.09%)
Jun 23, 2014 8.149 8.149 8.126 8.126 603 +0.01(+0.10%)
Jun 20, 2014 8.110 8.126 8.110 8.118 3,890 +0.01(+0.10%)
Jun 19, 2014 8.157 8.157 8.110 8.110 7,358 -0.00(-0.01%)
Jun 18, 2014 8.164 8.164 8.110 8.111 1,579 -0.06(-0.75%)
Jun 17, 2014 8.219 8.226 8.172 8.172 15,637 +0.01(+0.09%)
Jun 16, 2014 8.164 8.164 8.164 8.164 393 +0.00(+0.00%)
Jun 12, 2014 8.164 8.164 8.164 8.164 126 +0.00(+0.00%)
Jun 11, 2014 8.180 8.180 8.164 8.164 8,809 -0.01(-0.10%)
Jun 10, 2014 8.180 8.180 8.172 8.172 150 -0.02(-0.19%)
Jun 06, 2014 8.226 8.226 8.188 8.188 6,000 +0.04(+0.48%)
Jun 05, 2014 8.157 8.157 8.149 8.149 2,209 -0.03(-0.37%)
Jun 04, 2014 8.157 8.179 8.157 8.179 1,097 -0.05(-0.57%)
Jun 02, 2014 8.226 8.226 8.226 8.226 83 +0.00(+0.00%)
May 27, 2014 8.226 8.226 8.226 8.226 3 +0.07(+0.86%)
May 21, 2014 8.188 8.157 8.157 8.157 1,288 -0.06(-0.76%)
May 20, 2014 8.180 8.242 8.180 8.219 1,511 -0.01(-0.09%)
May 19, 2014 8.149 8.257 8.149 8.226 12,939 -0.04(-0.47%)
May 16, 2014 8.265 8.265 8.265 8.265 1,984 +0.00(+0.00%)
May 15, 2014 8.264 8.265 8.234 8.265 807 +0.16(+1.91%)
May 14, 2014 8.257 8.257 8.110 8.110 773 -0.06(-0.74%)
May 13, 2014 8.116 8.170 8.116 8.170 1,053 +0.03(+0.38%)
May 12, 2014 8.224 8.247 8.085 8.139 19,995 -0.04(-0.47%)
May 09, 2014 8.178 8.178 8.101 8.178 20,511 -0.08(-0.93%)
May 08, 2014 8.270 8.324 8.247 8.255 33,927 -0.05(-0.65%)
May 07, 2014 8.294 8.363 8.278 8.309 12,634 -0.06(-0.74%)
May 05, 2014 8.386 8.371 8.371 8.371 1,037 -0.03(-0.37%)
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.