Indicators

Eagle Bancorp [Mt] (NQ: EBMT )

13.17 +0.04 (+0.30%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	15.56	15.77	15.39	15.51	3,156	-0.21(-1.33%)
Sep 28, 2017	16.19	16.19	15.26	15.72	6,903	-0.17(-1.06%)
Sep 27, 2017	15.22	15.93	15.22	15.89	2,059	+0.08(+0.53%)
Sep 26, 2017	15.33	15.89	15.30	15.81	11,293	+0.55(+3.57%)
Sep 25, 2017	15.26	15.26	15.26	15.26	1,103	-0.21(-1.36%)
Sep 22, 2017	15.18	15.47	15.18	15.47	996	+0.00(+0.00%)
Sep 21, 2017	15.51	15.51	15.18	15.47	3,379	-0.08(-0.54%)
Sep 20, 2017	15.30	15.60	15.30	15.56	7,764	+0.25(+1.64%)
Sep 19, 2017	15.10	15.30	14.97	15.30	9,049	+0.21(+1.39%)
Sep 18, 2017	15.18	15.28	15.03	15.10	18,389	-0.17(-1.10%)
Sep 15, 2017	15.10	15.26	14.97	15.26	12,960	+0.29(+1.96%)
Sep 14, 2017	15.01	15.01	14.93	14.97	3,174	-0.08(-0.56%)
Sep 13, 2017	15.18	15.18	14.84	15.05	2,394	-0.08(-0.55%)
Sep 12, 2017	14.89	15.14	14.89	15.14	3,783	+0.08(+0.56%)
Sep 11, 2017	14.97	15.22	14.97	15.05	5,190	-0.08(-0.55%)
Sep 08, 2017	14.72	15.22	14.72	15.14	13,057	+0.29(+1.98%)
Sep 07, 2017	14.59	14.89	14.55	14.84	11,181	+0.29(+2.02%)
Sep 06, 2017	14.89	14.89	14.55	14.55	8,200	-0.21(-1.42%)
Sep 05, 2017	14.88	14.88	14.76	14.76	2,037	-0.13(-0.85%)

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.