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

Eagle Bancorp [Mt] (NQ: EBMT )

13.09 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Jun 29, 2012 7.713 7.713 7.607 7.607 2,234 +0.00(+0.00%)
Jun 28, 2012 7.607 7.607 7.607 7.607 131 -0.04(-0.50%)
Jun 25, 2012 7.630 7.645 7.645 7.645 394 -0.04(-0.49%)
Jun 22, 2012 7.607 7.683 7.607 7.683 920 +0.04(+0.50%)
Jun 20, 2012 7.645 7.645 7.645 7.645 0 +0.00(+0.00%)
Jun 19, 2012 7.668 7.683 7.645 7.645 2,042 +0.05(+0.60%)
Jun 18, 2012 7.599 7.599 7.599 7.599 262 -0.01(-0.10%)
Jun 15, 2012 7.645 7.645 7.599 7.607 51,230 -0.08(-0.99%)
Jun 14, 2012 7.683 7.683 7.683 7.683 13,145 +0.04(+0.50%)
Jun 12, 2012 7.630 7.645 7.645 7.645 1,314 -0.11(-1.37%)
Jun 10, 2012 7.752 7.752 7.752 0 +0.00(+0.00%)
Jun 08, 2012 7.752 7.752 7.752 7.752 131 -0.02(-0.29%)
Jun 07, 2012 7.774 7.774 7.774 7.774 222 +0.04(+0.49%)
Jun 06, 2012 7.736 7.736 7.736 7.736 181 +0.02(+0.20%)
Jun 05, 2012 7.721 7.721 7.721 7.721 4,075 +0.11(+1.50%)
Jun 04, 2012 7.607 7.607 7.607 7.607 262 -0.04(-0.50%)
May 29, 2012 7.645 7.645 7.645 7.645 0 -0.11(-1.47%)
May 24, 2012 7.759 7.759 7.759 7.759 525 -0.04(-0.49%)
May 23, 2012 7.759 7.797 7.759 7.797 3,550 +0.08(+0.99%)
May 22, 2012 7.721 7.721 7.721 7.721 657 -0.04(-0.49%)
May 21, 2012 7.721 7.759 7.721 7.759 2,495 +0.08(+0.99%)
May 18, 2012 7.729 7.782 7.607 7.683 44,999 -0.05(-0.59%)
May 17, 2012 7.729 7.729 7.729 7.729 1,314 +0.00(+0.00%)
May 16, 2012 7.546 7.729 7.546 7.729 524 +0.20(+2.63%)
May 15, 2012 7.531 7.531 7.531 7.531 1,292 +0.00(+0.00%)
May 08, 2012 7.508 7.531 7.531 7.531 5,652 -0.12(-1.59%)
May 03, 2012 7.508 7.653 7.653 7.653 920 -0.07(-0.89%)
May 02, 2012 7.748 7.797 7.721 7.721 21,814 -0.08(-0.98%)
May 01, 2012 7.797 7.797 7.797 7.797 262 +0.00(+0.00%)
Apr 30, 2012 7.797 7.797 7.797 7.797 1,446 +0.05(+0.59%)
Apr 27, 2012 7.790 7.797 7.752 7.752 657 +0.04(+0.49%)
Apr 24, 2012 7.630 7.713 7.713 7.713 525 +0.02(+0.30%)
Apr 20, 2012 7.691 7.691 7.691 7.691 1,840 +0.09(+1.20%)
Apr 18, 2012 7.630 7.599 7.599 7.599 24,582 -0.01(-0.10%)
Apr 17, 2012 7.607 7.607 7.607 7.607 1,511 +0.00(+0.00%)
Apr 16, 2012 7.637 7.637 7.607 7.607 920 -0.02(-0.30%)
Apr 12, 2012 7.645 7.630 7.630 7.630 1,314 +0.00(+0.00%)
Apr 05, 2012 7.607 7.630 7.630 7.630 525 +0.02(+0.20%)
Apr 04, 2012 7.615 7.615 7.615 7.615 197 -0.03(-0.40%)
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.