Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	9.272	9.625	9.272	9.505	1,304	+0.23(+2.51%)
Aug 28, 2015	9.167	9.272	9.167	9.272	1,213	+0.03(+0.35%)
Aug 27, 2015	9.642	10.01	9.240	9.240	7,108	+0.21(+2.31%)
Aug 26, 2015	9.175	9.175	8.854	9.031	5,894	+0.02(+0.27%)
Aug 25, 2015	9.039	9.561	8.581	9.007	19,597	-0.19(-2.10%)
Aug 24, 2015	9.360	9.923	8.846	9.200	57,904	-0.02(-0.17%)
Aug 21, 2015	9.200	9.312	9.200	9.216	26,010	+0.02(+0.17%)
Aug 20, 2015	9.232	9.232	9.200	9.200	3,872	+0.03(+0.38%)
Aug 18, 2015	9.167	9.165	9.165	9.165	11	+0.05(+0.50%)
Aug 14, 2015	9.119	9.119	9.119	9.119	80	+0.00(+0.00%)
Aug 13, 2015	9.159	9.159	9.119	9.119	6,835	+0.03(+0.35%)
Aug 12, 2015	9.039	9.159	9.039	9.087	5,818	+0.14(+1.59%)
Aug 11, 2015	8.944	8.944	8.944	8.944	639	-0.03(-0.37%)
Aug 07, 2015	9.064	8.978	8.978	8.978	127	+0.09(+1.00%)
Aug 06, 2015	9.080	9.080	8.871	8.889	2,141	-0.15(-1.68%)
Aug 05, 2015	9.032	9.064	9.032	9.040	1,089	+0.06(+0.71%)
Aug 04, 2015	9.040	9.040	8.929	8.976	6,194	-0.03(-0.35%)
Aug 03, 2015	8.857	9.062	8.857	9.008	17,488	+0.20(+2.27%)
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%)
May 01, 2015	8.602	8.668	8.566	8.629	6,902	-0.02(-0.27%)
Apr 30, 2015	8.708	8.764	8.566	8.653	1,262	+0.00(+0.00%)
Apr 29, 2015	8.558	8.653	8.510	8.653	7,869	-0.02(-0.27%)
Apr 28, 2015	8.558	8.677	8.558	8.677	5,352	+0.11(+1.30%)
Apr 27, 2015	8.581	8.581	8.566	8.566	379	-0.05(-0.55%)
Apr 24, 2015	8.518	8.597	8.518	8.613	4,933	+0.10(+1.21%)
Apr 23, 2015	8.510	8.510	8.478	8.510	10,772	+0.07(+0.85%)
Apr 22, 2015	8.526	8.526	8.399	8.439	31,201	-0.09(-1.02%)
Apr 21, 2015	8.550	8.566	8.518	8.526	4,520	-0.02(-0.28%)
Apr 20, 2015	8.597	8.601	8.526	8.550	6,229	-0.02(-0.19%)
Apr 17, 2015	8.581	8.585	8.542	8.566	2,277	+0.01(+0.16%)
Apr 16, 2015	8.621	8.621	8.518	8.552	1,388	-0.03(-0.34%)
Apr 15, 2015	8.581	8.629	8.574	8.581	4,417	-0.02(-0.18%)
Apr 14, 2015	8.597	8.621	8.574	8.597	6,436	+0.00(+0.04%)
Apr 13, 2015	8.597	8.597	8.581	8.594	4,574	+0.03(+0.33%)
Apr 10, 2015	8.597	8.597	8.566	8.566	5,275	-0.01(-0.09%)
Apr 09, 2015	8.605	8.613	8.558	8.574	8,416	+0.02(+0.28%)
Apr 08, 2015	8.560	8.589	8.550	8.550	3,671	-0.09(-1.01%)
Apr 07, 2015	8.589	8.637	8.558	8.637	8,262	-0.08(-0.91%)
Apr 06, 2015	8.581	8.756	8.561	8.716	5,965	+0.12(+1.38%)
Apr 02, 2015	8.597	8.597	8.597	8.597	378	-0.20(-2.25%)
Mar 31, 2015	8.629	8.795	8.795	8.795	35	+0.23(+2.68%)
Mar 30, 2015	8.637	8.637	8.566	8.566	6,529	+0.02(+0.28%)
Mar 27, 2015	8.526	8.613	8.526	8.542	10,103	-0.02(-0.19%)
Mar 26, 2015	8.597	8.597	8.534	8.558	7,443	+0.01(+0.09%)
Mar 25, 2015	8.692	8.692	8.550	8.550	6,422	+0.00(+0.00%)
Mar 20, 2015	8.605	8.550	8.550	8.550	75	-0.11(-1.28%)
Mar 19, 2015	8.518	8.661	8.518	8.661	967	+0.09(+1.02%)
Mar 18, 2015	8.716	8.716	8.574	8.574	4,324	-0.25(-2.87%)
Mar 17, 2015	8.827	8.827	8.827	8.827	174	+0.11(+1.27%)
Mar 16, 2015	8.716	8.716	8.716	8.716	620	-0.01(-0.09%)
Mar 13, 2015	8.819	8.851	8.724	8.724	1,640	+0.01(+0.09%)
Mar 12, 2015	8.794	8.794	8.716	8.716	1,288	+0.09(+1.01%)
Mar 11, 2015	8.867	8.867	8.629	8.629	531	-0.00(-0.03%)
Mar 10, 2015	8.581	8.631	8.581	8.631	283	-0.08(-0.97%)
Mar 09, 2015	8.658	8.716	8.658	8.716	2,879	+0.02(+0.27%)
Mar 06, 2015	8.692	8.692	8.692	8.692	522	+0.00(+0.00%)
Mar 05, 2015	8.629	8.692	8.558	8.692	3,820	+0.11(+1.30%)
Mar 04, 2015	8.660	8.660	8.534	8.581	6,724	-0.21(-2.44%)
Mar 03, 2015	8.724	8.875	8.692	8.795	3,932	+0.08(+0.91%)
Mar 02, 2015	8.851	8.851	8.716	8.716	3,277	-0.13(-1.52%)
Feb 27, 2015	8.851	8.851	8.851	8.851	148	+0.08(+0.90%)
Feb 26, 2015	8.756	8.772	8.756	8.772	3,406	+0.04(+0.45%)
Feb 25, 2015	8.732	8.787	8.732	8.732	13,077	+0.02(+0.18%)
Feb 24, 2015	8.692	8.875	8.692	8.716	41,829	-0.05(-0.54%)
Feb 23, 2015	8.764	8.795	8.732	8.764	8,778	+0.01(+0.09%)
Feb 20, 2015	8.795	8.795	8.716	8.756	7,992	-0.03(-0.36%)
Feb 19, 2015	8.756	8.795	8.692	8.787	10,361	+0.06(+0.64%)
Feb 18, 2015	8.770	8.795	8.732	8.732	5,537	-0.02(-0.27%)
Feb 17, 2015	8.637	8.756	8.637	8.756	3,026	+0.00(+0.00%)
Feb 13, 2015	8.787	8.756	8.756	8.756	9,969	+0.04(+0.45%)
Feb 12, 2015	8.716	8.716	8.716	8.716	768	+0.00(+0.00%)
Feb 11, 2015	8.768	8.768	8.716	8.716	1,997	-0.04(-0.41%)
Feb 10, 2015	8.697	8.752	8.649	8.752	6,045	+0.18(+2.11%)
Feb 09, 2015	8.720	8.720	8.524	8.571	3,625	-0.13(-1.45%)
Feb 06, 2015	8.815	8.815	8.524	8.697	7,964	+0.10(+1.19%)
Feb 05, 2015	8.594	8.594	8.594	8.594	142	+0.04(+0.49%)
Feb 03, 2015	8.642	8.552	8.552	8.552	99	-0.14(-1.66%)
Feb 02, 2015	8.539	8.697	8.539	8.697	76,737	+0.12(+1.38%)
Jan 30, 2015	8.610	8.610	8.579	8.579	7,542	+0.00(+0.00%)
Jan 28, 2015	8.579	8.579	8.579	8.579	127	+0.00(+0.00%)
Jan 27, 2015	8.563	8.579	8.547	8.579	8,047	+0.14(+1.68%)
Jan 26, 2015	8.610	8.610	8.406	8.437	3,335	-0.02(-0.28%)
Jan 23, 2015	8.406	8.649	8.343	8.461	4,581	-0.08(-0.92%)
Jan 22, 2015	8.579	8.579	8.350	8.539	19,573	-0.04(-0.46%)
Jan 21, 2015	8.642	8.649	8.579	8.579	9,052	-0.06(-0.73%)
Jan 20, 2015	8.736	8.736	8.642	8.642	3,748	+0.02(+0.18%)
Jan 16, 2015	8.547	8.626	8.539	8.626	5,558	-0.06(-0.72%)
Jan 14, 2015	8.697	8.697	8.681	8.689	1,617	+0.07(+0.82%)
Jan 09, 2015	8.618	8.618	8.618	8.618	2,414	+0.08(+0.92%)
Jan 08, 2015	8.618	8.618	8.539	8.539	3,595	+0.00(+0.00%)
Jan 07, 2015	8.540	8.540	8.531	8.539	2,773	-0.01(-0.09%)
Jan 06, 2015	8.539	8.547	8.539	8.547	912	+0.04(+0.46%)
Jan 02, 2015	8.736	8.508	8.508	8.508	53	-0.13(-1.46%)
Dec 31, 2014	8.642	8.634	8.634	8.634	24,776	+0.09(+1.11%)
Dec 30, 2014	8.539	8.539	8.539	8.539	631	+0.04(+0.46%)
Dec 29, 2014	8.500	8.500	8.500	8.500	482	+0.02(+0.19%)
Dec 26, 2014	8.484	8.484	8.484	8.484	143	+0.01(+0.09%)
Dec 24, 2014	8.468	8.476	8.476	8.476	1,270	-0.17(-2.00%)
Dec 22, 2014	8.649	8.649	8.649	8.649	45	+0.00(+0.00%)
Dec 19, 2014	8.618	8.649	8.461	8.649	3,818	+0.03(+0.37%)
Dec 18, 2014	8.453	8.618	8.429	8.618	3,076	+0.07(+0.83%)
Dec 17, 2014	8.555	8.563	8.358	8.547	16,023	-0.01(-0.09%)
Dec 16, 2014	8.461	8.618	8.461	8.555	3,965	-0.09(-1.00%)
Dec 15, 2014	8.500	8.642	8.461	8.642	2,677	+0.06(+0.64%)
Dec 12, 2014	8.563	8.665	8.476	8.587	2,576	+0.01(+0.09%)
Dec 11, 2014	8.508	8.705	8.500	8.579	9,136	+0.00(+0.00%)
Dec 10, 2014	8.634	8.634	8.579	8.579	1,020	-0.15(-1.77%)
Dec 09, 2014	8.733	8.733	8.733	8.733	579	+0.04(+0.42%)
Dec 08, 2014	8.744	8.760	8.697	8.697	4,351	-0.18(-2.04%)
Dec 05, 2014	8.728	8.878	8.846	8.878	1,688	+0.03(+0.36%)
Dec 04, 2014	8.846	8.846	8.846	8.846	382	-0.08(-0.88%)
Dec 03, 2014	8.925	8.925	8.925	8.925	374	+0.45(+5.28%)
Dec 02, 2014	8.602	8.602	8.477	8.477	2,068	+0.01(+0.10%)
Dec 01, 2014	8.476	8.476	8.468	8.468	1,016	-0.15(-1.74%)
Nov 28, 2014	8.618	8.618	8.618	8.618	127	-0.03(-0.36%)
Nov 26, 2014	8.516	8.649	8.649	8.649	3,557	+0.17(+2.04%)
Nov 25, 2014	8.476	8.476	8.476	8.476	310	-0.07(-0.83%)
Nov 24, 2014	8.972	8.972	8.547	8.547	922	-0.17(-1.90%)
Nov 21, 2014	8.539	8.854	8.524	8.712	15,703	+0.21(+2.50%)
Nov 20, 2014	8.516	8.524	8.461	8.500	3,757	+0.02(+0.19%)
Nov 19, 2014	8.531	8.531	8.484	8.484	475	+0.02(+0.28%)
Nov 18, 2014	8.468	8.539	8.461	8.461	6,753	-0.00(-0.00%)
Nov 17, 2014	8.461	8.461	8.461	8.461	635	-0.01(-0.09%)
Nov 14, 2014	8.531	8.531	8.461	8.468	6,734	-0.07(-0.83%)
Nov 13, 2014	8.539	8.539	8.539	8.539	635	+0.00(+0.00%)
Nov 12, 2014	8.461	8.539	8.461	8.539	3,341	+0.11(+1.35%)
Nov 11, 2014	8.363	8.472	8.363	8.425	5,522	-0.02(-0.19%)
Nov 07, 2014	8.433	8.441	8.441	8.441	1,791	+0.02(+0.19%)
Nov 06, 2014	8.425	8.425	8.425	8.425	127	-0.02(-0.19%)
Nov 05, 2014	8.441	8.441	8.441	8.441	127	+0.07(+0.84%)
Nov 04, 2014	8.222	8.402	8.222	8.370	5,743	+0.11(+1.32%)
Nov 03, 2014	8.261	8.261	8.261	8.261	127	-0.12(-1.45%)
Oct 31, 2014	8.331	8.383	8.285	8.383	3,182	+0.14(+1.67%)
Oct 30, 2014	8.245	8.245	8.245	8.245	243	-0.16(-1.86%)
Oct 28, 2014	8.316	8.402	8.402	8.402	1,919	+0.20(+2.38%)
Oct 24, 2014	8.402	8.206	8.206	8.206	1,279	-0.04(-0.44%)
Oct 23, 2014	8.242	8.242	8.242	8.242	836	+0.04(+0.44%)
Oct 22, 2014	8.238	8.238	8.206	8.206	1,279	-0.09(-1.13%)
Oct 21, 2014	8.300	8.300	8.300	8.300	339	+0.02(+0.19%)
Oct 17, 2014	8.433	8.285	8.285	8.285	51	+0.00(+0.00%)
Oct 16, 2014	8.308	8.308	8.285	8.285	524	-0.15(-1.76%)
Oct 15, 2014	8.433	8.433	8.433	8.433	211	+0.03(+0.37%)
Oct 14, 2014	8.402	8.441	8.331	8.402	4,459	+0.00(+0.00%)
Oct 10, 2014	8.331	8.402	8.402	8.402	1,663	+0.04(+0.47%)
Oct 09, 2014	8.363	8.363	8.363	8.363	253	+0.02(+0.28%)
Oct 08, 2014	8.339	8.339	8.339	8.339	1,614	+0.02(+0.19%)
Oct 07, 2014	8.347	8.347	8.324	8.324	2,387	+0.00(+0.00%)
Oct 06, 2014	8.386	8.386	8.324	8.324	2,172	-0.04(-0.47%)
Oct 03, 2014	8.363	8.363	8.363	8.363	129	+0.08(+0.94%)
Oct 01, 2014	8.292	8.285	8.285	8.285	767	-0.11(-1.30%)
Sep 29, 2014	8.308	8.394	8.394	8.394	227	+0.08(+0.94%)
Sep 26, 2014	8.370	8.370	8.316	8.316	1,029	-0.12(-1.39%)
Sep 25, 2014	8.402	8.441	8.363	8.433	8,607	+0.03(+0.37%)
Sep 24, 2014	8.402	8.402	8.402	8.402	519	+0.02(+0.19%)
Sep 23, 2014	8.402	8.480	8.370	8.386	1,378	+0.02(+0.28%)
Sep 19, 2014	8.363	8.363	8.363	8.363	12,283	+0.00(+0.00%)
Sep 18, 2014	8.363	8.363	8.363	8.363	13,439	-0.07(-0.83%)
Sep 17, 2014	8.511	8.511	8.433	8.433	6,231	-0.08(-0.99%)
Sep 16, 2014	8.441	8.517	8.441	8.517	4,270	+0.01(+0.16%)
Sep 15, 2014	8.511	8.511	8.503	8.503	456	+0.06(+0.74%)
Sep 12, 2014	8.402	8.519	8.402	8.441	4,689	+0.04(+0.47%)
Sep 11, 2014	8.417	8.424	8.339	8.402	2,340	+0.02(+0.19%)
Sep 10, 2014	8.519	8.394	8.339	8.386	14,780	-0.01(-0.09%)
Sep 09, 2014	8.519	8.519	8.355	8.394	5,773	-0.12(-1.38%)
Sep 08, 2014	8.519	8.519	8.355	8.511	15,215	+0.08(+0.93%)
Sep 05, 2014	8.300	8.441	8.300	8.433	8,412	+0.13(+1.60%)
Sep 04, 2014	8.308	8.308	8.308	8.300	1,266	-0.06(-0.75%)
Sep 03, 2014	8.410	8.410	8.363	8.363	1,118	+0.00(+0.00%)

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.

Eagle Bancorp [Mt] (NQ: EBMT )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Eagle Bancorp [Mt] (NQ: EBMT )

Historical Prices

Sections

Services

Wapakoneta Daily News