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 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%)
May 01, 2015 8.698 8.764 8.661 8.725 6,826 -0.02(-0.27%)
Apr 30, 2015 8.805 8.861 8.661 8.749 1,248 +0.00(+0.00%)
Apr 29, 2015 8.653 8.749 8.604 8.749 7,783 -0.02(-0.27%)
Apr 28, 2015 8.652 8.773 8.652 8.773 5,293 +0.11(+1.30%)
Apr 27, 2015 8.677 8.677 8.661 8.661 375 -0.05(-0.55%)
Apr 24, 2015 8.612 8.693 8.612 8.709 4,879 +0.10(+1.21%)
Apr 23, 2015 8.604 8.604 8.572 8.604 10,654 +0.07(+0.85%)
Apr 22, 2015 8.620 8.620 8.492 8.532 30,859 -0.09(-1.02%)
Apr 21, 2015 8.644 8.661 8.612 8.620 4,471 -0.02(-0.28%)
Apr 20, 2015 8.693 8.697 8.620 8.644 6,161 -0.02(-0.19%)
Apr 17, 2015 8.677 8.681 8.636 8.661 2,252 +0.01(+0.16%)
Apr 16, 2015 8.717 8.717 8.612 8.647 1,373 -0.03(-0.34%)
Apr 15, 2015 8.677 8.725 8.669 8.677 4,368 -0.02(-0.18%)
Apr 14, 2015 8.693 8.716 8.669 8.693 6,365 +0.00(+0.04%)
Apr 13, 2015 8.693 8.693 8.677 8.689 4,524 +0.03(+0.33%)
Apr 10, 2015 8.693 8.693 8.661 8.661 5,217 -0.01(-0.09%)
Apr 09, 2015 8.701 8.708 8.652 8.669 8,324 +0.02(+0.28%)
Apr 08, 2015 8.655 8.685 8.644 8.644 3,631 -0.09(-1.01%)
Apr 07, 2015 8.685 8.733 8.652 8.733 8,171 -0.08(-0.91%)
Apr 06, 2015 8.677 8.853 8.656 8.813 5,900 +0.12(+1.38%)
Apr 02, 2015 8.693 8.693 8.693 8.693 374 -0.20(-2.25%)
Mar 31, 2015 8.725 8.893 8.893 8.893 34 +0.23(+2.68%)
Mar 30, 2015 8.733 8.733 8.661 8.661 6,458 +0.02(+0.28%)
Mar 27, 2015 8.620 8.709 8.620 8.636 9,993 -0.02(-0.19%)
Mar 26, 2015 8.693 8.693 8.628 8.652 7,361 +0.01(+0.09%)
Mar 25, 2015 8.789 8.789 8.644 8.644 6,352 +0.00(+0.00%)
Mar 20, 2015 8.701 8.644 8.644 8.644 74 -0.11(-1.28%)
Mar 19, 2015 8.612 8.757 8.612 8.757 957 +0.09(+1.02%)
Mar 18, 2015 8.813 8.813 8.669 8.669 4,277 -0.26(-2.87%)
Mar 17, 2015 8.925 8.925 8.925 8.925 172 +0.11(+1.27%)
Mar 16, 2015 8.813 8.813 8.813 8.813 614 -0.01(-0.09%)
Mar 13, 2015 8.917 8.949 8.821 8.821 1,622 +0.01(+0.09%)
Mar 12, 2015 8.891 8.891 8.813 8.813 1,274 +0.09(+1.01%)
Mar 11, 2015 8.965 8.965 8.725 8.725 525 -0.00(-0.03%)
Mar 10, 2015 8.677 8.727 8.677 8.727 280 -0.09(-0.97%)
Mar 09, 2015 8.753 8.813 8.753 8.813 2,848 +0.02(+0.27%)
Mar 06, 2015 8.789 8.789 8.789 8.789 516 +0.00(+0.00%)
Mar 05, 2015 8.725 8.789 8.652 8.789 3,778 +0.11(+1.30%)
Mar 04, 2015 8.756 8.756 8.628 8.676 6,650 -0.22(-2.44%)
Mar 03, 2015 8.821 8.973 8.789 8.893 3,889 +0.08(+0.91%)
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.