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 (%)
Jul 31, 2015 8.761 8.921 8.761 8.809 11,773 +0.07(+0.75%)
Jul 30, 2015 8.772 8.809 8.743 8.743 6,258 -0.08(-0.92%)
Jul 29, 2015 8.801 8.897 8.801 8.825 10,182 +0.05(+0.55%)
Jul 28, 2015 8.713 8.857 8.697 8.777 20,159 +0.09(+1.01%)
Jul 27, 2015 8.665 8.705 8.665 8.689 2,227 -0.01(-0.12%)
Jul 24, 2015 8.697 8.709 8.697 8.700 1,683 +0.04(+0.49%)
Jul 23, 2015 8.681 8.705 8.657 8.657 8,021 -0.10(-1.09%)
Jul 22, 2015 8.753 8.753 8.753 8.753 1,609 -0.02(-0.18%)
Jul 21, 2015 8.745 8.769 8.697 8.769 5,666 +0.02(+0.18%)
Jul 17, 2015 8.753 8.753 8.753 8.753 5,138 +0.02(+0.28%)
Jul 16, 2015 8.673 8.737 8.673 8.729 8,240 +0.06(+0.64%)
Jul 15, 2015 8.649 8.673 8.641 8.673 13,927 +0.06(+0.65%)
Jul 14, 2015 8.641 8.649 8.617 8.617 1,879 -0.04(-0.46%)
Jul 13, 2015 8.633 8.681 8.633 8.657 3,910 +0.01(+0.09%)
Jul 10, 2015 8.562 8.657 8.562 8.649 6,265 +0.01(+0.09%)
Jul 09, 2015 8.577 8.641 8.577 8.641 5,960 +0.08(+0.93%)
Jul 08, 2015 8.611 8.633 8.562 8.562 5,534 -0.06(-0.74%)
Jul 06, 2015 8.649 8.625 8.625 8.625 2,506 -0.02(-0.24%)
Jul 02, 2015 8.649 8.646 8.646 8.646 3,509 -0.00(-0.04%)
Jul 01, 2015 8.649 8.649 8.649 8.649 285 +0.05(+0.56%)
Jun 30, 2015 8.617 8.625 8.538 8.601 21,675 -0.03(-0.37%)
Jun 29, 2015 8.633 8.633 8.601 8.633 6,123 -0.01(-0.09%)
Jun 26, 2015 8.676 8.676 8.625 8.641 9,442 +0.00(+0.00%)
Jun 25, 2015 8.657 8.705 8.609 8.641 37,949 -0.02(-0.18%)
Jun 24, 2015 8.657 8.729 8.649 8.657 23,482 +0.02(+0.28%)
Jun 23, 2015 8.641 8.649 8.617 8.633 8,628 +0.03(+0.37%)
Jun 22, 2015 8.697 8.697 8.601 8.601 14,683 +0.19(+2.28%)
Jun 19, 2015 8.777 8.897 8.410 8.410 55,893 -0.44(-4.96%)
Jun 18, 2015 8.849 8.849 8.777 8.849 9,850 -0.04(-0.45%)
Jun 17, 2015 8.793 8.897 8.761 8.889 9,545 -0.02(-0.18%)
Jun 16, 2015 8.721 8.921 8.681 8.905 10,463 +0.19(+2.20%)
Jun 15, 2015 8.697 8.721 8.689 8.713 6,455 +0.03(+0.37%)
Jun 12, 2015 8.721 8.729 8.657 8.681 4,486 -0.06(-0.73%)
Jun 11, 2015 8.745 8.753 8.737 8.745 4,202 +0.06(+0.64%)
Jun 10, 2015 8.745 8.929 8.633 8.689 6,079 -0.15(-1.71%)
Jun 09, 2015 8.617 8.841 8.617 8.841 5,386 +0.16(+1.84%)
Jun 08, 2015 8.593 8.825 8.593 8.681 40,749 -0.07(-0.82%)
Jun 05, 2015 8.617 8.793 8.609 8.753 12,176 +0.14(+1.67%)
Jun 04, 2015 8.657 8.730 8.577 8.609 25,942 -0.03(-0.37%)
Jun 03, 2015 8.642 8.642 8.641 8.641 441 -0.02(-0.18%)
Jun 02, 2015 8.697 8.697 8.617 8.657 16,042 +0.02(+0.28%)
Jun 01, 2015 8.633 8.633 8.633 8.633 566 -0.06(-0.73%)
May 29, 2015 8.697 8.697 8.641 8.697 2,769 -0.01(-0.09%)
May 28, 2015 8.673 8.755 8.673 8.705 4,010 +0.03(+0.37%)
May 27, 2015 8.737 8.817 8.673 8.673 32,460 +0.06(+0.65%)
May 26, 2015 8.698 8.698 8.609 8.617 4,073 +0.05(+0.56%)
May 22, 2015 8.538 8.569 8.569 8.569 6,893 +0.06(+0.75%)
May 21, 2015 8.538 8.538 8.506 8.506 13,860 -0.06(-0.65%)
May 20, 2015 8.609 8.609 8.522 8.562 30,512 -0.08(-0.92%)
May 19, 2015 8.617 8.723 8.577 8.641 33,343 +0.02(+0.19%)
May 18, 2015 8.729 8.753 8.625 8.625 4,979 -0.14(-1.55%)
May 15, 2015 8.761 8.761 8.761 8.761 125 +0.14(+1.57%)
May 14, 2015 8.641 8.641 8.625 8.625 375 +0.04(+0.51%)
May 12, 2015 8.558 8.581 8.581 8.581 141 +0.02(+0.28%)
May 11, 2015 8.597 8.597 8.526 8.558 1,766 +0.04(+0.46%)
May 08, 2015 8.582 8.629 8.510 8.518 4,290 -0.16(-1.89%)
May 07, 2015 8.682 8.682 8.682 8.682 455 +0.09(+1.08%)
May 06, 2015 8.669 8.669 8.581 8.589 2,863 +0.01(+0.09%)
May 05, 2015 8.637 8.637 8.581 8.581 413 -0.06(-0.64%)
May 04, 2015 8.629 8.637 8.629 8.637 2,460 +0.01(+0.09%)
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.