Skip to main content

Eagle Bancorp [Mt] (NQ: EBMT )

13.09 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 8.467 8.520 8.444 8.444 0 -0.08(-0.98%)
Aug 29, 2013 8.634 8.634 8.505 8.527 0 -0.06(-0.71%)
Aug 28, 2013 8.687 8.725 8.499 8.588 0 -0.02(-0.27%)
Aug 27, 2013 8.642 8.718 8.611 8.611 0 -0.21(-2.41%)
Aug 26, 2013 8.976 8.976 8.612 8.824 0 +0.11(+1.22%)
Aug 23, 2013 8.687 8.718 8.687 8.718 0 -0.03(-0.35%)
Aug 21, 2013 8.771 8.748 8.748 8.748 6,441 +0.00(+0.00%)
Aug 20, 2013 8.733 8.752 8.649 8.748 0 +0.07(+0.79%)
Aug 19, 2013 8.748 8.748 8.680 8.680 0 -0.10(-1.13%)
Aug 16, 2013 8.778 8.778 8.778 8.778 0 +0.19(+2.21%)
Aug 15, 2013 8.626 8.588 8.588 8.588 1,183 -0.15(-1.74%)
Aug 14, 2013 8.634 8.748 8.611 8.740 0 +0.02(+0.26%)
Aug 13, 2013 8.611 8.718 8.611 8.718 529 +0.16(+1.87%)
Aug 12, 2013 8.581 8.596 8.558 8.558 6,633 +0.00(+0.00%)
Aug 09, 2013 8.611 8.611 8.558 8.558 453 -0.04(-0.44%)
Aug 08, 2013 8.596 8.931 8.596 8.596 1,183 -0.17(-1.99%)
Aug 07, 2013 8.794 8.839 8.558 8.771 1,544 +0.21(+2.49%)
Aug 06, 2013 8.558 8.558 8.558 8.558 657 +0.05(+0.63%)
Aug 02, 2013 8.482 8.505 8.505 8.505 4,863 -0.32(-3.62%)
Aug 01, 2013 8.733 8.885 8.733 8.824 3,927 +0.11(+1.22%)
Jul 31, 2013 8.596 8.718 8.596 8.718 0 +0.09(+1.06%)
Jul 30, 2013 9.052 9.052 8.566 8.626 0 -0.46(-5.03%)
Jul 29, 2013 9.045 9.108 9.045 9.083 0 -0.07(-0.75%)
Jul 26, 2013 9.030 9.151 9.030 9.151 0 +0.10(+1.09%)
Jul 25, 2013 9.022 9.146 9.022 9.052 0 -0.01(-0.08%)
Jul 24, 2013 8.855 9.060 8.855 9.060 0 +0.30(+3.39%)
Jul 23, 2013 8.710 8.763 8.444 8.763 0 +0.28(+3.32%)
Jul 22, 2013 8.368 8.581 8.292 8.482 0 +0.11(+1.36%)
Jul 19, 2013 8.345 8.368 8.345 8.368 0 +0.08(+0.92%)
Jul 18, 2013 8.265 8.292 8.254 8.292 0 -0.05(-0.64%)
Jul 17, 2013 8.238 8.345 8.238 8.345 4,869 +0.12(+1.48%)
Jul 16, 2013 8.223 8.223 8.223 8.223 0 +0.04(+0.46%)
Jul 15, 2013 8.269 8.276 8.178 8.185 0 -0.01(-0.09%)
Jul 12, 2013 8.200 8.360 8.193 8.193 0 +0.02(+0.19%)
Jul 11, 2013 8.178 8.185 8.132 8.178 0 +0.07(+0.84%)
Jul 10, 2013 8.109 8.109 8.109 8.109 0 -0.08(-1.02%)
Jul 09, 2013 8.193 8.193 8.193 8.193 0 +0.00(+0.00%)
Jul 08, 2013 8.223 8.223 8.193 8.193 0 +0.01(+0.09%)
Jul 05, 2013 8.185 8.368 8.178 8.185 0 -0.06(-0.74%)
Jul 03, 2013 8.216 8.246 8.216 8.246 0 +0.06(+0.74%)
Jul 02, 2013 8.186 8.186 8.178 8.185 0 +0.04(+0.47%)
Jul 01, 2013 8.261 8.261 8.147 8.147 0 +0.03(+0.37%)
Jun 28, 2013 8.117 8.117 8.117 8.117 131 -0.06(-0.74%)
Jun 26, 2013 8.178 8.178 8.178 8.178 0 -0.08(-0.91%)
Jun 25, 2013 8.276 8.276 8.139 8.253 0 -0.03(-0.38%)
Jun 24, 2013 8.178 8.284 8.063 8.284 0 +0.22(+2.74%)
Jun 21, 2013 8.063 8.071 8.063 8.063 1,577 +0.05(+0.66%)
Jun 20, 2013 8.124 8.124 7.987 8.010 0 -0.17(-2.14%)
Jun 19, 2013 8.185 8.185 8.063 8.185 0 -0.08(-1.01%)
Jun 18, 2013 8.269 8.269 8.269 8.269 0 -0.02(-0.28%)
Jun 17, 2013 8.292 8.292 8.292 8.292 0 +0.14(+1.77%)
Jun 13, 2013 8.147 8.147 8.147 8.147 0 +0.02(+0.19%)
Jun 10, 2013 8.132 8.132 8.132 8.132 0 -0.01(-0.09%)
Jun 07, 2013 8.139 8.139 8.139 8.139 0 +0.07(+0.85%)
Jun 06, 2013 8.071 8.071 8.071 8.071 0 +0.02(+0.28%)
Jun 05, 2013 8.086 8.086 8.048 8.048 0 -0.08(-1.03%)
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.