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 (%)
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%)
Sep 01, 2015 9.336 9.336 9.272 9.272 612 -0.23(-2.45%)
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%)
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.