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: 4:00 PM EDT, May 22, 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 (%)
Aug 31, 2016 11.70 11.58 11.58 11.58 16 -0.12(-0.99%)
Aug 30, 2016 11.86 11.86 11.70 11.70 9,313 -0.15(-1.25%)
Aug 29, 2016 11.76 11.86 11.76 11.85 3,085 +0.13(+1.07%)
Aug 26, 2016 11.72 11.72 11.72 11.72 121 +0.17(+1.48%)
Aug 25, 2016 11.78 11.78 11.53 11.55 3,112 -0.24(-2.03%)
Aug 24, 2016 11.78 11.80 11.76 11.79 5,355 +0.01(+0.07%)
Aug 23, 2016 11.80 11.80 11.78 11.78 4,010 +0.04(+0.35%)
Aug 22, 2016 11.75 11.82 11.69 11.74 20,604 +0.10(+0.89%)
Aug 19, 2016 11.70 11.70 11.53 11.64 2,149 -0.12(-1.06%)
Aug 18, 2016 11.78 11.78 11.70 11.76 2,022 -0.02(-0.17%)
Aug 17, 2016 11.86 11.86 11.78 11.78 2,586 -0.02(-0.21%)
Aug 16, 2016 11.81 11.81 11.81 11.81 139 +0.02(+0.21%)
Aug 15, 2016 11.85 11.91 11.78 11.78 2,200 +0.12(+1.06%)
Aug 12, 2016 11.16 11.99 11.16 11.66 15,215 +0.01(+0.07%)
Aug 11, 2016 11.55 12.56 11.06 11.65 27,311 +0.10(+0.86%)
Aug 10, 2016 11.34 11.55 11.34 11.55 2,244 +0.28(+2.47%)
Aug 05, 2016 11.38 11.27 11.27 11.27 108 +0.09(+0.82%)
Aug 04, 2016 11.20 11.20 11.18 11.18 2,572 -0.17(-1.52%)
Aug 03, 2016 11.18 11.38 11.18 11.35 2,180 +0.25(+2.29%)
Aug 02, 2016 11.10 11.10 11.10 11.10 683 -0.00(-0.03%)
Aug 01, 2016 11.01 11.10 11.01 11.10 2,854 +0.15(+1.38%)
Jul 29, 2016 10.89 11.10 10.89 10.95 3,195 +0.10(+0.90%)
Jul 28, 2016 10.85 10.93 10.65 10.85 7,761 +0.29(+2.71%)
Jul 27, 2016 10.71 10.71 10.57 10.57 7,762 -0.10(-0.96%)
Jul 25, 2016 10.69 10.67 10.67 10.67 115 -0.02(-0.18%)
Jul 22, 2016 10.69 10.73 10.65 10.69 22,515 -0.08(-0.77%)
Jul 21, 2016 10.70 10.77 10.70 10.77 632 +0.04(+0.38%)
Jul 20, 2016 10.68 10.73 10.68 10.73 496 +0.00(+0.00%)
Jul 19, 2016 10.77 10.85 10.73 10.73 2,508 -0.11(-1.06%)
Jul 18, 2016 10.84 10.84 10.84 10.84 374 +0.15(+1.36%)
Jul 14, 2016 10.71 10.70 10.70 10.70 2 +0.05(+0.48%)
Jul 13, 2016 10.69 10.72 10.66 10.65 1,926 +0.00(+0.04%)
Jul 12, 2016 10.63 10.64 10.63 10.64 815 +0.04(+0.42%)
Jul 11, 2016 10.39 10.63 10.39 10.60 4,068 +0.20(+1.89%)
Jul 07, 2016 10.41 10.40 10.40 10.40 16,726 -0.08(-0.78%)
Jul 05, 2016 10.56 10.56 10.48 10.48 404 +0.07(+0.71%)
Jun 30, 2016 10.53 10.41 10.41 10.41 732 -0.12(-1.09%)
Jun 27, 2016 10.54 10.53 10.53 10.53 91 +0.04(+0.33%)
Jun 24, 2016 10.62 10.62 10.41 10.49 4,131 -0.00(-0.02%)
Jun 23, 2016 10.53 10.56 10.48 10.49 3,565 +0.01(+0.06%)
Jun 22, 2016 10.49 10.49 10.48 10.49 6,186 +0.07(+0.64%)
Jun 20, 2016 10.42 10.42 10.42 10.42 2,441 -0.08(-0.78%)
Jun 17, 2016 10.63 10.63 10.48 10.50 7,257 +0.17(+1.67%)
Jun 16, 2016 10.63 10.63 10.28 10.33 7,785 -0.28(-2.63%)
Jun 15, 2016 10.54 10.63 10.54 10.61 4,870 +0.24(+2.29%)
Jun 14, 2016 10.28 10.37 10.28 10.37 6,386 +0.06(+0.56%)
Jun 13, 2016 10.31 10.32 10.29 10.31 9,099 +0.01(+0.08%)
Jun 10, 2016 10.30 10.31 10.29 10.30 3,190 +0.02(+0.24%)
Jun 09, 2016 10.28 10.28 10.28 10.28 1,390 -0.03(-0.29%)
Jun 08, 2016 10.30 10.31 10.30 10.31 1,644 +0.03(+0.29%)
Jun 07, 2016 10.28 10.28 10.28 10.28 788 +0.00(+0.00%)
Jun 06, 2016 10.33 10.39 10.28 10.28 17,416 -0.07(-0.66%)
Jun 03, 2016 10.39 10.39 10.34 10.35 1,546 -0.01(-0.13%)
Jun 02, 2016 10.39 10.39 10.36 10.36 952 +0.04(+0.36%)
Jun 01, 2016 10.34 10.34 10.32 10.32 1,283 +0.02(+0.19%)
May 31, 2016 10.28 10.30 10.28 10.30 1,059 +0.02(+0.24%)
May 27, 2016 10.28 10.28 10.28 10.28 2,563 +0.00(+0.00%)
May 26, 2016 10.27 10.28 10.27 10.28 1,668 -0.02(-0.24%)
May 25, 2016 10.07 10.39 9.984 10.30 35,800 -0.01(-0.08%)
May 24, 2016 10.34 10.34 10.31 10.31 726 -0.16(-1.49%)
May 23, 2016 10.29 10.48 10.25 10.47 5,186 -0.05(-0.47%)
May 20, 2016 10.32 10.52 10.32 10.52 969 +0.11(+1.10%)
May 19, 2016 10.44 10.44 10.36 10.40 10,245 -0.24(-2.26%)
May 18, 2016 10.44 10.64 10.44 10.64 2,327 +0.16(+1.52%)
May 17, 2016 10.53 10.53 10.48 10.48 2,098 +0.03(+0.31%)
May 16, 2016 10.44 10.45 10.44 10.45 1,697 +0.07(+0.71%)
May 13, 2016 10.38 10.54 10.54 10.38 305 -0.16(-1.55%)
May 12, 2016 10.40 10.54 10.40 10.54 1,517 +0.11(+1.08%)
May 10, 2016 10.43 10.43 10.43 10.43 1,228 +0.02(+0.16%)
May 09, 2016 10.41 10.41 10.41 10.41 396 -0.23(-2.14%)
May 05, 2016 10.64 10.64 10.64 10.64 2,702 -0.17(-1.57%)
May 03, 2016 10.42 10.81 10.81 10.81 127 +0.71(+7.08%)
May 02, 2016 10.13 10.38 10.01 10.10 1,305 -0.94(-8.55%)
Apr 29, 2016 10.21 11.04 10.21 11.04 2,039 +0.82(+8.05%)
Apr 28, 2016 10.16 10.22 10.16 10.22 2,111 +0.06(+0.56%)
Apr 27, 2016 10.16 10.16 10.16 10.16 434 +0.01(+0.06%)
Apr 26, 2016 10.13 10.15 10.13 10.15 2,242 +0.10(+0.99%)
Apr 21, 2016 10.05 10.05 10.05 10.05 2,825 +0.02(+0.16%)
Apr 20, 2016 10.09 10.09 9.957 10.04 1,627 +0.05(+0.51%)
Apr 19, 2016 9.987 9.987 9.987 9.987 856 -0.03(-0.27%)
Apr 18, 2016 10.02 10.10 10.01 10.01 1,680 +0.10(+0.99%)
Apr 15, 2016 9.984 10.04 9.916 9.916 1,341 -0.10(-1.03%)
Apr 14, 2016 10.02 10.02 10.02 10.02 809 -0.08(-0.75%)
Apr 13, 2016 10.10 10.10 10.09 10.09 822 +0.07(+0.73%)
Apr 12, 2016 9.786 10.09 9.786 10.02 6,377 +0.26(+2.67%)
Apr 11, 2016 9.965 9.973 9.761 9.761 18,326 -0.09(-0.91%)
Apr 08, 2016 9.851 9.851 9.851 9.851 245 -0.07(-0.67%)
Apr 07, 2016 9.851 9.917 9.851 9.917 245 +0.07(+0.67%)
Apr 05, 2016 9.851 9.851 9.851 9.851 47 -0.10(-0.98%)
Apr 01, 2016 9.891 9.948 9.948 9.948 1,842 +0.06(+0.58%)
Mar 31, 2016 9.891 9.891 9.891 9.891 707 -0.05(-0.49%)
Mar 29, 2016 10.08 9.940 9.940 9.940 255 -0.02(-0.22%)
Mar 28, 2016 9.900 9.900 9.900 9.963 561 +0.07(+0.72%)
Mar 24, 2016 10.10 9.891 9.891 9.891 4,913 -0.01(-0.14%)
Mar 23, 2016 9.905 9.905 9.905 9.905 318 +0.01(+0.14%)
Mar 17, 2016 9.891 9.891 9.891 9.891 34 +0.12(+1.25%)
Mar 14, 2016 9.769 9.769 9.769 9.769 34 -0.20(-2.04%)
Mar 11, 2016 9.891 10.01 9.875 9.973 10,060 +0.20(+2.08%)
Mar 10, 2016 10.11 10.11 9.769 9.769 1,734 -0.33(-3.27%)
Mar 07, 2016 10.10 10.10 10.10 10.10 221 +0.00(+0.04%)
Mar 04, 2016 9.655 10.10 9.655 10.10 4,811 +0.44(+4.55%)
Mar 03, 2016 9.436 9.655 9.436 9.655 3,255 +0.45(+4.86%)
Mar 02, 2016 9.322 9.322 9.208 9.208 2,283 -0.00(-0.03%)
Feb 26, 2016 9.208 9.210 9.210 9.210 121 -0.09(-0.98%)
Feb 25, 2016 9.102 9.301 9.102 9.301 1,351 +0.22(+2.47%)
Feb 23, 2016 9.077 9.077 9.077 9.077 92 -0.02(-0.18%)
Feb 22, 2016 9.167 9.273 9.094 9.094 1,594 -0.07(-0.80%)
Feb 19, 2016 9.208 9.208 9.167 9.167 2,638 +0.09(+0.99%)
Feb 18, 2016 9.427 9.427 9.077 9.077 4,596 -0.28(-3.04%)
Feb 17, 2016 9.159 9.362 9.159 9.362 912 +0.27(+2.95%)
Feb 16, 2016 9.208 9.226 9.094 9.094 2,858 -0.08(-0.89%)
Feb 12, 2016 9.436 9.175 9.175 9.175 3,930 -0.21(-2.26%)
Feb 11, 2016 9.476 9.478 9.387 9.387 2,771 -0.11(-1.15%)
Feb 10, 2016 9.607 9.607 9.496 9.496 2,653 -0.13(-1.34%)
Feb 08, 2016 9.625 9.625 9.625 9.625 1 +0.15(+1.54%)
Feb 05, 2016 9.520 9.520 9.479 9.479 1,906 -0.04(-0.42%)
Feb 04, 2016 9.665 9.665 9.520 9.520 3,426 -0.06(-0.68%)
Feb 03, 2016 9.586 9.586 9.584 9.584 3,589 -0.02(-0.25%)
Feb 01, 2016 9.665 9.609 9.609 9.609 86 +0.01(+0.08%)
Jan 29, 2016 9.774 9.827 9.504 9.601 4,633 -0.05(-0.48%)
Jan 28, 2016 9.647 9.647 9.647 9.647 400 -0.06(-0.61%)
Jan 27, 2016 9.651 9.706 9.651 9.706 1,449 +0.07(+0.74%)
Jan 26, 2016 9.665 9.819 9.635 9.635 3,843 -0.01(-0.15%)
Jan 22, 2016 9.649 9.649 9.649 9.649 144 +0.14(+1.50%)
Jan 21, 2016 9.582 9.625 9.507 9.507 2,073 +0.00(+0.03%)
Jan 20, 2016 9.504 9.544 9.463 9.504 8,146 +0.00(+0.00%)
Jan 15, 2016 9.495 9.504 9.504 9.504 6 -0.08(-0.84%)
Jan 14, 2016 9.626 9.633 9.584 9.584 1,895 +0.07(+0.71%)
Jan 13, 2016 9.657 9.657 9.495 9.517 5,731 -0.09(-0.95%)
Jan 12, 2016 9.576 9.609 9.552 9.609 1,367 -0.09(-0.92%)
Jan 08, 2016 9.746 9.698 9.698 9.698 30 -0.04(-0.41%)
Jan 07, 2016 9.544 9.948 9.544 9.738 4,589 +0.19(+2.03%)
Jan 06, 2016 9.706 9.706 9.544 9.544 8,878 -0.40(-4.06%)
Jan 05, 2016 9.948 9.948 9.948 9.948 1,351 +0.24(+2.50%)
Jan 04, 2016 9.948 9.948 9.706 9.706 4,267 -0.29(-2.91%)
Dec 31, 2015 9.981 9.997 9.997 9.997 1,360 +0.16(+1.67%)
Dec 30, 2015 9.833 9.833 9.833 9.833 404 +0.01(+0.06%)
Dec 29, 2015 10.02 10.02 9.827 9.827 4,386 -0.11(-1.06%)
Dec 28, 2015 9.989 10.05 9.932 9.932 1,047 -0.14(-1.34%)
Dec 24, 2015 9.973 10.07 10.07 10.07 1,730 +0.09(+0.95%)
Dec 23, 2015 9.900 9.973 9.900 9.973 1,340 +0.10(+0.98%)
Dec 22, 2015 9.876 9.876 9.867 9.876 2,056 +0.00(+0.00%)
Dec 21, 2015 9.876 9.876 9.876 9.876 264 +0.17(+1.75%)
Dec 18, 2015 9.641 9.706 9.633 9.706 2,948 +0.00(+0.00%)
Dec 17, 2015 9.795 9.803 9.706 9.706 8,632 -0.11(-1.07%)
Dec 16, 2015 10.02 10.02 9.811 9.811 1,868 -0.19(-1.86%)
Dec 15, 2015 9.989 9.997 9.989 9.997 1,283 -0.09(-0.87%)
Dec 14, 2015 9.819 10.09 9.819 10.09 2,454 +0.27(+2.71%)
Dec 11, 2015 10.03 10.03 9.706 9.819 13,043 -0.32(-3.19%)
Dec 10, 2015 9.541 10.70 9.541 10.14 4,965 +0.68(+7.14%)
Dec 08, 2015 9.463 9.466 9.466 9.466 48 -0.05(-0.54%)
Dec 07, 2015 9.518 9.518 9.518 9.518 304 -0.03(-0.27%)
Dec 04, 2015 9.536 9.544 9.504 9.544 4,363 +0.02(+0.25%)
Dec 03, 2015 9.568 9.568 9.520 9.520 2,278 -0.06(-0.67%)
Dec 02, 2015 9.584 9.584 9.584 9.584 719 -0.00(-0.00%)
Dec 01, 2015 9.495 9.584 9.495 9.584 15,757 +0.11(+1.11%)
Nov 30, 2015 9.504 9.512 9.463 9.479 6,669 -0.02(-0.26%)
Nov 27, 2015 9.504 9.504 9.504 9.504 398 +0.00(+0.00%)
Nov 25, 2015 9.495 9.504 9.504 9.504 3,832 +0.00(+0.00%)
Nov 24, 2015 9.504 9.504 9.504 9.504 12,363 +0.00(+0.00%)
Nov 23, 2015 9.504 9.504 9.504 9.504 3,585 -0.04(-0.42%)
Nov 20, 2015 9.544 9.544 9.504 9.544 3,480 +0.04(+0.43%)
Nov 19, 2015 9.576 9.576 9.495 9.504 10,426 +0.04(+0.43%)
Nov 18, 2015 9.439 9.544 9.439 9.463 2,106 +0.03(+0.34%)
Nov 17, 2015 9.447 9.463 9.406 9.431 19,512 -0.07(-0.77%)
Nov 12, 2015 9.512 9.504 9.504 9.504 28 -0.08(-0.84%)
Nov 11, 2015 9.504 9.584 9.504 9.584 6,845 +0.12(+1.28%)
Nov 10, 2015 9.471 9.471 9.463 9.463 1,362 +0.05(+0.56%)
Nov 09, 2015 9.409 9.441 9.400 9.410 4,905 -0.09(-1.00%)
Nov 06, 2015 9.505 9.505 9.505 9.505 149 -0.02(-0.25%)
Nov 05, 2015 9.409 9.529 9.409 9.529 248 +0.13(+1.37%)
Nov 04, 2015 9.376 9.517 9.376 9.400 9,739 +0.04(+0.43%)
Nov 03, 2015 9.240 9.400 9.240 9.360 14,722 +0.03(+0.30%)
Nov 02, 2015 9.240 9.359 9.240 9.332 6,245 +0.05(+0.56%)
Oct 30, 2015 9.409 9.417 9.280 9.280 5,039 -0.10(-1.03%)
Oct 29, 2015 9.340 9.404 9.256 9.376 14,629 +0.14(+1.48%)
Oct 28, 2015 9.320 9.360 9.240 9.240 8,463 -0.23(-2.46%)
Oct 27, 2015 9.481 9.481 9.352 9.473 6,102 +0.05(+0.51%)
Oct 26, 2015 9.368 9.577 9.368 9.425 2,093 +0.03(+0.28%)
Oct 23, 2015 9.304 9.561 9.304 9.398 7,328 +0.09(+1.01%)
Oct 22, 2015 9.304 9.304 9.304 9.304 131 +0.06(+0.70%)
Oct 21, 2015 9.240 9.251 9.240 9.240 3,712 -0.06(-0.69%)
Oct 20, 2015 9.280 9.304 9.159 9.304 223,536 +0.02(+0.26%)
Oct 19, 2015 9.280 9.282 9.256 9.280 2,139 +0.00(+0.00%)
Oct 16, 2015 9.320 9.320 9.240 9.280 4,468 -0.04(-0.43%)
Oct 15, 2015 9.320 9.320 9.280 9.320 3,538 +0.04(+0.43%)
Oct 14, 2015 9.276 9.280 9.240 9.280 3,742 -0.02(-0.17%)
Oct 13, 2015 9.240 9.296 9.240 9.296 251 -0.02(-0.17%)
Oct 12, 2015 9.280 9.312 9.280 9.312 1,748 -0.00(-0.00%)
Oct 08, 2015 9.320 9.312 9.312 9.312 1,866 +0.07(+0.78%)
Oct 07, 2015 9.240 9.240 9.240 9.240 3,094 -0.03(-0.35%)
Oct 06, 2015 9.175 9.272 9.175 9.272 400 +0.10(+1.05%)
Oct 05, 2015 9.175 9.175 9.175 9.175 531 -0.15(-1.61%)
Oct 02, 2015 9.159 9.325 9.049 9.325 2,178 -0.01(-0.12%)
Oct 01, 2015 9.336 9.336 9.336 9.336 126 +0.23(+2.56%)
Sep 30, 2015 9.336 9.336 9.103 9.103 471 -0.14(-1.48%)
Sep 29, 2015 9.240 9.240 9.240 9.240 248 +0.00(+0.00%)
Sep 28, 2015 9.240 9.585 9.240 9.240 6,361 +0.00(+0.00%)
Sep 25, 2015 9.240 9.240 9.240 9.240 3,787 +0.00(+0.00%)
Sep 24, 2015 9.240 9.240 9.159 9.240 1,936 +0.00(+0.00%)
Sep 23, 2015 9.321 9.321 9.240 9.240 5,882 +0.00(+0.00%)
Sep 22, 2015 9.272 9.272 9.240 9.240 1,616 -0.16(-1.71%)
Sep 21, 2015 9.216 9.400 9.216 9.400 586 +0.18(+1.92%)
Sep 18, 2015 9.232 9.232 9.047 9.224 3,675 +0.10(+1.15%)
Sep 17, 2015 9.047 9.119 9.047 9.119 333 +0.03(+0.35%)
Sep 16, 2015 9.039 9.119 9.039 9.087 12,981 +0.02(+0.27%)
Sep 15, 2015 9.240 9.240 9.049 9.063 2,993 -0.33(-3.51%)
Sep 14, 2015 9.392 9.392 9.392 9.392 145 -0.14(-1.43%)
Sep 11, 2015 9.047 9.529 9.039 9.529 24,645 +0.42(+4.59%)
Sep 10, 2015 9.240 9.264 9.111 9.111 791 -0.13(-1.39%)
Sep 09, 2015 9.352 9.585 9.240 9.240 1,753 +0.02(+0.17%)
Sep 08, 2015 9.344 9.610 9.047 9.224 8,407 -0.02(-0.17%)
Sep 04, 2015 9.240 9.240 9.240 9.240 1,244 -0.04(-0.43%)
Sep 03, 2015 9.264 9.280 9.264 9.280 955 +0.04(+0.43%)
Sep 02, 2015 9.433 9.734 9.240 9.240 2,283 -0.03(-0.35%)
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.