Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	8.423	8.423	8.423	8.423	0	+0.01(+0.09%)
Nov 27, 2013	8.416	8.416	8.416	8.416	0	+0.03(+0.37%)
Nov 25, 2013	8.378	8.385	8.385	8.385	28,206	-0.00(-0.05%)
Nov 22, 2013	8.389	8.389	8.389	8.389	0	+0.08(+0.94%)
Nov 20, 2013	8.278	8.311	8.311	8.311	3,917	+0.04(+0.49%)
Nov 19, 2013	8.378	8.385	8.270	8.270	0	-0.11(-1.28%)
Nov 18, 2013	8.309	8.385	8.309	8.378	0	+0.14(+1.67%)
Nov 15, 2013	8.270	8.270	8.240	8.240	0	-0.04(-0.46%)
Nov 14, 2013	8.240	8.278	8.240	8.278	0	-0.05(-0.62%)
Nov 12, 2013	8.330	8.330	8.330	8.330	0	+0.08(+0.92%)
Nov 11, 2013	8.330	8.330	8.254	8.254	0	-0.02(-0.23%)
Nov 08, 2013	8.368	8.368	8.273	8.273	0	-0.13(-1.49%)
Nov 07, 2013	8.398	8.398	8.398	8.398	0	+0.07(+0.82%)
Nov 06, 2013	8.330	8.330	8.330	8.330	0	+0.04(+0.46%)
Nov 05, 2013	8.284	8.292	8.216	8.292	0	-0.06(-0.73%)
Nov 04, 2013	8.330	8.398	8.216	8.352	0	-0.05(-0.54%)
Nov 01, 2013	8.292	8.398	8.292	8.398	0	+0.05(+0.64%)
Oct 31, 2013	8.231	8.345	8.231	8.345	0	+0.05(+0.64%)
Oct 30, 2013	8.254	8.299	8.254	8.292	0	+0.02(+0.28%)
Oct 29, 2013	8.216	8.269	8.162	8.269	0	+0.09(+1.12%)
Oct 28, 2013	8.254	8.254	8.178	8.178	0	-0.11(-1.28%)
Oct 25, 2013	8.185	8.352	8.185	8.284	0	+0.02(+0.28%)
Oct 24, 2013	8.360	8.360	8.261	8.261	0	+0.05(+0.65%)
Oct 22, 2013	8.193	8.208	8.208	8.208	15,512	-0.11(-1.28%)
Oct 21, 2013	8.307	8.314	8.276	8.314	0	-0.05(-0.64%)
Oct 18, 2013	8.398	8.398	8.368	8.368	2,378	+0.08(+0.92%)
Oct 17, 2013	8.383	8.391	8.284	8.292	0	-0.08(-0.91%)
Oct 16, 2013	8.406	8.406	8.368	8.368	0	-0.04(-0.45%)
Oct 15, 2013	8.352	8.406	8.352	8.406	0	+0.02(+0.18%)
Oct 14, 2013	8.330	8.406	8.292	8.391	0	+0.02(+0.27%)
Oct 11, 2013	8.368	8.368	8.299	8.368	0	+0.00(+0.00%)
Oct 10, 2013	8.375	8.375	8.299	8.368	0	+0.00(+0.00%)
Oct 09, 2013	8.314	8.368	8.270	8.368	0	+0.05(+0.64%)
Oct 08, 2013	8.208	8.322	8.208	8.314	0	+0.12(+1.49%)
Oct 07, 2013	8.360	8.360	8.170	8.193	0	-0.17(-2.09%)
Oct 04, 2013	8.352	8.398	8.330	8.368	0	+0.07(+0.82%)
Oct 03, 2013	8.330	8.352	8.299	8.299	0	+0.00(+0.00%)
Oct 02, 2013	8.330	8.330	8.276	8.299	0	-0.05(-0.55%)
Oct 01, 2013	8.307	8.345	8.193	8.345	0	+0.12(+1.48%)
Sep 27, 2013	8.292	8.330	8.200	8.223	0	-0.05(-0.64%)
Sep 26, 2013	8.307	8.307	8.276	8.276	0	+0.07(+0.83%)
Sep 25, 2013	8.208	8.208	8.208	8.208	0	+0.02(+0.19%)
Sep 24, 2013	8.330	8.330	8.193	8.193	0	+0.02(+0.28%)
Sep 23, 2013	8.337	8.337	8.170	8.170	0	-0.18(-2.19%)
Sep 20, 2013	8.322	8.352	8.322	8.352	0	+0.11(+1.29%)
Sep 19, 2013	8.322	8.322	8.246	8.246	0	-0.08(-0.91%)
Sep 18, 2013	8.162	8.322	8.140	8.322	0	+0.18(+2.24%)
Sep 17, 2013	8.185	8.185	8.139	8.139	0	-0.06(-0.74%)
Sep 16, 2013	8.246	8.337	8.200	8.200	0	-0.05(-0.55%)
Sep 13, 2013	8.246	8.246	8.246	8.246	0	+0.05(+0.56%)
Sep 12, 2013	8.200	8.200	8.200	8.200	0	-0.05(-0.55%)
Sep 11, 2013	8.276	8.292	8.246	8.246	0	-0.01(-0.09%)
Sep 10, 2013	8.269	8.269	8.254	8.254	0	-0.01(-0.09%)
Sep 09, 2013	8.170	8.261	8.170	8.261	0	-0.09(-1.09%)
Sep 06, 2013	8.208	8.375	8.208	8.352	0	+0.17(+2.04%)
Sep 05, 2013	8.200	8.200	8.185	8.185	0	+0.00(+0.00%)
Sep 04, 2013	8.337	8.368	8.185	8.185	0	-0.14(-1.74%)
Sep 03, 2013	8.451	8.451	8.117	8.330	0	-0.11(-1.35%)
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%)
Jun 03, 2013	8.292	8.132	8.132	8.132	1,446	+0.03(+0.38%)
May 31, 2013	8.094	8.109	8.018	8.101	8,982	+0.10(+1.24%)
May 30, 2013	8.003	8.003	8.003	8.003	0	-0.09(-1.13%)
May 29, 2013	8.117	8.231	8.086	8.094	6,612	-0.01(-0.09%)
May 28, 2013	8.178	8.178	8.071	8.101	1,446	+0.01(+0.07%)
May 24, 2013	8.081	8.096	8.071	8.096	0	+0.03(+0.40%)
May 23, 2013	8.292	8.292	8.063	8.063	0	-0.30(-3.64%)
May 20, 2013	8.193	8.368	8.368	8.368	2,497	+0.21(+2.61%)
May 17, 2013	8.155	8.155	8.155	8.155	0	-0.14(-1.65%)
May 15, 2013	8.330	8.292	8.292	8.292	3,943	+0.29(+3.61%)
May 13, 2013	8.178	8.178	8.003	8.003	0	-0.33(-3.93%)
May 08, 2013	8.330	8.330	8.330	8.330	131	+0.14(+1.67%)
May 07, 2013	8.193	8.193	8.193	8.193	0	+0.05(+0.61%)
May 06, 2013	8.143	8.143	8.143	8.143	0	+0.01(+0.14%)
May 03, 2013	8.132	8.132	8.132	8.132	0	+0.00(+0.00%)
May 02, 2013	8.079	8.155	7.995	8.132	0	-0.02(-0.19%)
May 01, 2013	8.170	8.170	8.147	8.147	0	-0.06(-0.74%)
Apr 30, 2013	8.185	8.360	8.147	8.208	0	+0.03(+0.37%)
Apr 29, 2013	8.178	8.178	8.178	8.178	131	+0.03(+0.37%)
Apr 26, 2013	8.147	8.147	8.147	8.147	131	+0.05(+0.56%)
Apr 24, 2013	8.101	8.101	8.101	8.101	0	-0.27(-3.18%)
Apr 22, 2013	8.368	8.368	8.368	8.368	131	+0.19(+2.33%)
Apr 19, 2013	8.178	8.178	8.178	8.178	131	-0.07(-0.83%)
Apr 18, 2013	8.254	8.341	8.238	8.246	4,771	+0.00(+0.00%)
Apr 15, 2013	8.254	8.246	8.246	8.246	1,051	-0.11(-1.36%)
Apr 12, 2013	8.223	8.360	8.178	8.360	22,178	-0.06(-0.72%)
Apr 11, 2013	8.421	8.421	8.421	8.421	157	+0.00(+0.00%)
Apr 10, 2013	8.330	8.421	8.330	8.421	17,878	+0.07(+0.82%)
Apr 09, 2013	8.185	8.352	8.178	8.352	1,569	+0.17(+2.14%)
Apr 05, 2013	8.193	8.178	8.178	8.178	8,939	+0.00(+0.00%)
Apr 03, 2013	8.178	8.178	8.178	8.178	131	-0.09(-1.10%)
Apr 02, 2013	8.269	8.269	8.269	8.269	980	-0.02(-0.28%)
Apr 01, 2013	8.292	8.292	8.292	8.292	741	-0.04(-0.46%)
Mar 28, 2013	8.269	8.330	8.269	8.330	8,365	+0.14(+1.67%)
Mar 27, 2013	8.200	8.200	8.193	8.193	1,314	-0.01(-0.09%)
Mar 26, 2013	8.200	8.200	8.200	8.200	3,023	-0.01(-0.09%)
Mar 25, 2013	8.178	8.269	7.923	8.208	8,953	+0.04(+0.47%)
Mar 21, 2013	8.170	8.170	8.170	8.170	262	+0.00(+0.00%)
Mar 20, 2013	8.170	8.170	8.170	8.170	131	+0.20(+2.52%)
Mar 18, 2013	8.124	7.969	7.969	7.969	394	-0.21(-2.55%)
Mar 14, 2013	8.071	8.178	8.178	8.178	525	+0.17(+2.09%)
Mar 13, 2013	7.919	8.010	7.919	8.010	657	+0.11(+1.35%)
Mar 11, 2013	7.904	7.904	7.904	7.904	131	-0.02(-0.19%)
Mar 08, 2013	7.949	7.965	7.907	7.919	920	+0.02(+0.29%)
Mar 07, 2013	8.269	8.269	7.873	7.896	4,574	-0.35(-4.24%)
Mar 06, 2013	8.178	8.246	8.178	8.246	920	+0.13(+1.59%)
Mar 05, 2013	8.117	8.117	8.117	8.117	262	-0.05(-0.65%)
Mar 04, 2013	7.866	8.284	7.759	8.170	26,664	+0.30(+3.77%)
Mar 01, 2013	7.873	7.879	7.873	7.873	1,311	-0.04(-0.48%)
Feb 27, 2013	7.911	7.911	7.911	7.911	0	+0.04(+0.48%)
Feb 26, 2013	7.873	7.873	7.873	7.873	131	-0.03(-0.39%)
Feb 22, 2013	7.926	7.934	7.881	7.904	7,039	-0.11(-1.42%)
Feb 20, 2013	8.018	8.018	8.018	8.018	0	+0.03(+0.38%)
Feb 19, 2013	8.025	8.025	7.987	7.987	1,577	-0.04(-0.47%)
Feb 15, 2013	7.812	8.025	7.812	8.025	44,161	+0.15(+1.93%)
Feb 14, 2013	8.155	8.155	7.873	7.873	7,263	-0.29(-3.54%)
Feb 13, 2013	8.162	8.162	8.162	8.162	746	-0.08(-1.01%)
Feb 12, 2013	8.246	8.246	8.246	8.246	131	+0.04(+0.46%)
Feb 07, 2013	8.139	8.208	8.208	8.208	1,708	+0.07(+0.84%)
Feb 06, 2013	8.139	8.162	8.139	8.139	1,708	-0.02(-0.28%)
Feb 04, 2013	8.162	8.162	8.162	8.162	657	+0.07(+0.85%)
Jan 31, 2013	8.124	8.094	8.094	8.094	1,446	+0.11(+1.33%)
Jan 30, 2013	8.101	8.101	7.911	7.987	34,038	-0.18(-2.23%)
Jan 29, 2013	8.170	8.170	8.170	8.170	131	-0.01(-0.09%)
Jan 25, 2013	8.231	8.178	8.178	8.178	21,690	-0.05(-0.56%)
Jan 24, 2013	8.261	8.368	8.223	8.223	7,561	-0.11(-1.28%)
Jan 23, 2013	8.352	8.406	8.322	8.330	7,589	+0.08(+0.92%)
Jan 22, 2013	8.421	8.421	8.254	8.254	1,051	+0.08(+0.93%)
Jan 18, 2013	8.421	8.421	8.178	8.178	4,117	+0.08(+1.03%)
Jan 16, 2013	8.094	8.094	8.094	8.094	0	-0.16(-1.92%)
Jan 15, 2013	8.269	8.269	8.252	8.252	1,080	-0.04(-0.48%)
Jan 14, 2013	8.292	8.292	8.292	8.292	394	+0.05(+0.55%)
Jan 11, 2013	8.391	8.391	8.223	8.246	657	-0.11(-1.36%)
Jan 10, 2013	8.216	8.360	8.216	8.360	3,444	+0.18(+2.23%)
Jan 09, 2013	8.337	8.360	8.178	8.178	4,601	+0.00(+0.00%)
Jan 08, 2013	7.835	8.360	7.835	8.178	14,232	+0.37(+4.67%)
Jan 07, 2013	7.812	7.812	7.812	7.812	176	+0.01(+0.10%)
Jan 04, 2013	7.805	7.805	7.805	7.805	469	-0.07(-0.87%)
Jan 03, 2013	7.873	7.873	7.873	7.873	249	-0.11(-1.43%)
Jan 02, 2013	7.987	7.987	7.986	7.987	11,693	+0.11(+1.45%)
Dec 31, 2012	7.835	7.873	7.828	7.873	22,178	+0.11(+1.47%)
Dec 28, 2012	7.767	7.767	7.759	7.759	1,321	+0.04(+0.49%)
Dec 26, 2012	7.721	7.721	7.721	7.721	0	-0.05(-0.68%)
Dec 24, 2012	7.721	7.987	7.721	7.774	8,544	-0.06(-0.78%)
Dec 20, 2012	7.828	7.835	7.835	7.835	920	-0.00(-0.00%)
Dec 19, 2012	7.698	7.836	7.698	7.835	7,966	+0.03(+0.39%)
Dec 18, 2012	7.805	7.805	7.805	7.805	2,366	-0.01(-0.15%)
Dec 17, 2012	7.835	7.835	7.816	7.816	10,516	-0.13(-1.67%)
Dec 14, 2012	7.820	7.987	7.820	7.949	4,239	+0.11(+1.36%)
Dec 13, 2012	7.843	7.843	7.843	7.843	394	+0.02(+0.24%)
Dec 12, 2012	7.824	7.824	7.824	7.824	131	-0.03(-0.34%)
Dec 10, 2012	7.850	7.850	7.850	7.850	262	+0.16(+2.08%)
Dec 07, 2012	7.843	7.843	7.622	7.691	920	-0.14(-1.75%)
Dec 05, 2012	7.828	7.828	7.828	7.828	0	-0.08(-1.06%)

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