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

Eagle Bancorp [Mt] (NQ: EBMT )

12.97 +0.03 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 24, 2011 8.420 8.427 8.420 8.427 5,177 +0.01(+0.09%)
May 23, 2011 8.420 8.420 8.420 8.420 26,011 -0.03(-0.36%)
May 20, 2011 8.450 8.450 8.450 8.450 520 +0.06(+0.73%)
May 19, 2011 8.389 8.389 8.389 8.389 2,041 +0.08(+1.02%)
May 17, 2011 8.473 8.304 8.304 8.304 650 -0.19(-2.26%)
May 16, 2011 8.519 8.579 8.496 8.496 2,962 -0.02(-0.27%)
May 13, 2011 8.535 8.535 8.519 8.519 658 -0.03(-0.36%)
May 12, 2011 8.550 8.550 8.550 8.550 390 -0.06(-0.71%)
May 11, 2011 8.642 8.650 8.612 8.612 2,718 -0.04(-0.44%)
May 06, 2011 8.650 8.650 8.650 8.650 1,300 +0.05(+0.63%)
May 05, 2011 8.689 8.689 8.535 8.596 2,809 -0.16(-1.84%)
May 04, 2011 8.758 8.758 8.758 8.758 1,011 +0.03(+0.35%)
May 03, 2011 8.727 8.727 8.727 8.727 832 +0.02(+0.18%)
May 02, 2011 8.712 8.727 8.712 8.712 3,413 -0.01(-0.09%)
Apr 29, 2011 8.727 8.727 8.719 8.719 637 -0.05(-0.53%)
Apr 28, 2011 8.766 8.766 8.766 8.766 1,338 +0.05(+0.62%)
Apr 27, 2011 8.850 8.850 8.642 8.712 5,189 -0.15(-1.73%)
Apr 26, 2011 8.842 8.989 8.842 8.865 4,551 +0.02(+0.26%)
Apr 21, 2011 8.842 8.842 8.842 8.842 390 +0.00(+0.00%)
Apr 20, 2011 8.842 8.842 8.842 8.842 650 -0.01(-0.07%)
Apr 19, 2011 8.850 8.850 8.842 8.849 1,300 +0.04(+0.51%)
Apr 18, 2011 8.804 8.819 8.804 8.804 1,625 -0.04(-0.43%)
Apr 15, 2011 8.842 8.842 8.842 8.842 650 +0.00(+0.00%)
Apr 14, 2011 8.842 8.856 8.842 8.842 4,031 +0.00(+0.00%)
Apr 13, 2011 8.842 8.842 8.842 8.842 650 +0.00(+0.00%)
Apr 12, 2011 8.842 8.858 8.812 8.842 18,659 -0.01(-0.09%)
Apr 08, 2011 8.850 8.850 8.850 8.850 0 +0.01(+0.09%)
Apr 06, 2011 8.842 8.842 8.842 8.842 0 -0.01(-0.09%)
Apr 05, 2011 8.950 8.950 8.850 8.850 299 -0.07(-0.78%)
Apr 04, 2011 8.919 8.919 8.919 8.919 2,601 -0.11(-1.23%)
Apr 01, 2011 8.965 9.035 8.965 9.031 829 +0.07(+0.82%)
Mar 31, 2011 8.958 8.958 8.958 8.958 1,297 +0.08(+0.87%)
Mar 29, 2011 8.881 8.881 8.881 8.881 0 +0.01(+0.09%)
Mar 28, 2011 8.796 8.881 8.796 8.873 2,991 +0.12(+1.32%)
Mar 25, 2011 8.758 8.758 8.758 8.758 170 -0.01(-0.09%)
Mar 24, 2011 8.689 8.766 8.689 8.766 663 +0.08(+0.88%)
Mar 23, 2011 8.696 8.696 8.689 8.689 3,459 +0.00(+0.00%)
Mar 22, 2011 8.766 8.766 8.689 8.689 932 -0.08(-0.88%)
Mar 21, 2011 8.727 8.766 8.727 8.766 11,597 +0.04(+0.44%)
Mar 18, 2011 8.727 8.727 8.727 8.727 2,601 +0.04(+0.44%)
Mar 17, 2011 8.689 8.696 8.673 8.689 3,795 +0.00(+0.00%)
Mar 16, 2011 8.696 8.704 8.689 8.689 14,618 -0.08(-0.88%)
Mar 15, 2011 8.727 8.766 8.719 8.766 910 +0.03(+0.35%)
Mar 14, 2011 8.689 8.735 8.689 8.735 1,519 -0.03(-0.35%)
Mar 11, 2011 8.750 8.766 8.689 8.766 12,965 +0.08(+0.88%)
Mar 10, 2011 8.650 8.689 8.650 8.689 5,632 +0.00(+0.00%)
Mar 09, 2011 8.733 8.750 8.689 8.689 9,904 -0.08(-0.88%)
Mar 08, 2011 8.689 8.766 8.681 8.766 2,991 +0.02(+0.18%)
Mar 07, 2011 8.619 8.750 8.612 8.750 4,034 +0.05(+0.62%)
Mar 04, 2011 8.635 8.696 8.612 8.696 2,731 -0.07(-0.79%)
Mar 03, 2011 8.742 8.766 8.742 8.766 910 +0.02(+0.18%)
Mar 02, 2011 8.650 8.750 8.650 8.750 650 +0.13(+1.52%)
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.