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

Eagle Bancorp [Mt] (NQ: EBMT )

15.79 +0.15 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
May 31, 2013 8.002 8.017 7.927 8.010 9,085 +0.10(+1.24%)
May 30, 2013 7.912 7.912 7.912 7.912 0 -0.09(-1.13%)
May 29, 2013 8.025 8.138 7.995 8.002 6,688 -0.01(-0.09%)
May 28, 2013 8.085 8.085 7.980 8.010 1,462 +0.01(+0.07%)
May 24, 2013 7.990 8.004 7.980 8.004 0 +0.03(+0.40%)
May 23, 2013 8.198 8.198 7.972 7.972 0 -0.30(-3.64%)
May 20, 2013 8.100 8.273 8.273 8.273 2,526 +0.21(+2.61%)
May 17, 2013 8.062 8.062 8.062 8.062 0 -0.14(-1.65%)
May 15, 2013 8.235 8.198 8.198 8.198 3,988 +0.29(+3.61%)
May 13, 2013 8.085 8.085 7.912 7.912 0 -0.32(-3.93%)
May 08, 2013 8.235 8.235 8.235 8.235 132 +0.14(+1.67%)
May 07, 2013 8.100 8.100 8.100 8.100 0 +0.05(+0.61%)
May 06, 2013 8.051 8.051 8.051 8.051 0 +0.01(+0.14%)
May 03, 2013 8.040 8.040 8.040 8.040 0 +0.00(+0.00%)
May 02, 2013 7.987 8.062 7.904 8.040 0 -0.02(-0.19%)
May 01, 2013 8.077 8.077 8.055 8.055 0 -0.06(-0.74%)
Apr 30, 2013 8.092 8.265 8.055 8.115 0 +0.03(+0.37%)
Apr 29, 2013 8.085 8.085 8.085 8.085 132 +0.03(+0.37%)
Apr 26, 2013 8.055 8.055 8.055 8.055 132 +0.05(+0.56%)
Apr 24, 2013 8.010 8.010 8.010 8.010 0 -0.26(-3.18%)
Apr 22, 2013 8.273 8.273 8.273 8.273 132 +0.19(+2.33%)
Apr 19, 2013 8.085 8.085 8.085 8.085 132 -0.07(-0.83%)
Apr 18, 2013 8.160 8.247 8.145 8.153 4,826 +0.00(+0.00%)
Apr 15, 2013 8.160 8.153 8.153 8.153 1,063 -0.11(-1.36%)
Apr 12, 2013 8.130 8.265 8.085 8.265 22,432 -0.06(-0.72%)
Apr 11, 2013 8.326 8.326 8.326 8.326 159 +0.00(+0.00%)
Apr 10, 2013 8.235 8.326 8.235 8.326 18,082 +0.07(+0.82%)
Apr 09, 2013 8.092 8.258 8.085 8.258 1,587 +0.17(+2.14%)
Apr 05, 2013 8.100 8.085 8.085 8.085 9,041 +0.00(+0.00%)
Apr 03, 2013 8.085 8.085 8.085 8.085 132 -0.09(-1.10%)
Apr 02, 2013 8.175 8.175 8.175 8.175 991 -0.02(-0.28%)
Apr 01, 2013 8.198 8.198 8.198 8.198 749 -0.04(-0.46%)
Mar 28, 2013 8.175 8.235 8.175 8.235 8,461 +0.14(+1.67%)
Mar 27, 2013 8.108 8.108 8.100 8.100 1,329 -0.01(-0.09%)
Mar 26, 2013 8.108 8.108 8.108 8.108 3,058 -0.01(-0.09%)
Mar 25, 2013 8.085 8.175 7.834 8.115 9,056 +0.04(+0.47%)
Mar 21, 2013 8.077 8.077 8.077 8.077 265 +0.00(+0.00%)
Mar 20, 2013 8.077 8.077 8.077 8.077 132 +0.20(+2.52%)
Mar 18, 2013 8.032 7.879 7.879 7.879 398 -0.21(-2.55%)
Mar 14, 2013 7.980 8.085 8.085 8.085 531 +0.17(+2.09%)
Mar 13, 2013 7.829 7.920 7.829 7.920 664 +0.11(+1.35%)
Mar 11, 2013 7.814 7.814 7.814 7.814 132 -0.01(-0.19%)
Mar 08, 2013 7.859 7.874 7.818 7.829 930 +0.02(+0.29%)
Mar 07, 2013 8.175 8.175 7.784 7.807 4,627 -0.35(-4.24%)
Mar 06, 2013 8.085 8.153 8.085 8.153 930 +0.13(+1.59%)
Mar 05, 2013 8.025 8.025 8.025 8.025 265 -0.05(-0.65%)
Mar 04, 2013 7.777 8.190 7.671 8.077 26,970 +0.29(+3.77%)
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.