Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Bancorp [Mt] (NQ: EBMT )

13.18 +0.13 (+1.00%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 10, 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 (%)
Apr 30, 2013 8.273 8.450 8.235 8.296 0 +0.03(+0.37%)
Apr 29, 2013 8.266 8.266 8.266 8.266 130 +0.03(+0.37%)
Apr 26, 2013 8.235 8.235 8.235 8.235 130 +0.05(+0.56%)
Apr 24, 2013 8.189 8.189 8.189 8.189 0 -0.27(-3.18%)
Apr 22, 2013 8.458 8.458 8.458 8.458 130 +0.19(+2.33%)
Apr 19, 2013 8.266 8.266 8.266 8.266 130 -0.07(-0.83%)
Apr 18, 2013 8.343 8.431 8.327 8.335 4,720 +0.00(+0.00%)
Apr 15, 2013 8.343 8.335 8.335 8.335 1,040 -0.12(-1.36%)
Apr 12, 2013 8.312 8.450 8.266 8.450 21,941 -0.06(-0.72%)
Apr 11, 2013 8.512 8.512 8.512 8.512 156 +0.00(+0.00%)
Apr 10, 2013 8.420 8.512 8.420 8.512 17,687 +0.07(+0.82%)
Apr 09, 2013 8.273 8.443 8.266 8.443 1,552 +0.18(+2.14%)
Apr 05, 2013 8.281 8.266 8.266 8.266 8,843 +0.00(+0.00%)
Apr 03, 2013 8.266 8.266 8.266 8.266 130 -0.09(-1.10%)
Apr 02, 2013 8.358 8.358 8.358 8.358 970 -0.02(-0.28%)
Apr 01, 2013 8.381 8.381 8.381 8.381 733 -0.04(-0.46%)
Mar 28, 2013 8.358 8.420 8.358 8.420 8,276 +0.14(+1.67%)
Mar 27, 2013 8.289 8.289 8.281 8.281 1,300 -0.01(-0.09%)
Mar 26, 2013 8.289 8.289 8.289 8.289 2,991 -0.01(-0.09%)
Mar 25, 2013 8.266 8.358 8.009 8.296 8,858 +0.04(+0.47%)
Mar 21, 2013 8.258 8.258 8.258 8.258 260 +0.00(+0.00%)
Mar 20, 2013 8.258 8.258 8.258 8.258 130 +0.20(+2.52%)
Mar 18, 2013 8.212 8.055 8.055 8.055 390 -0.21(-2.55%)
Mar 14, 2013 8.158 8.266 8.266 8.266 520 +0.17(+2.09%)
Mar 13, 2013 8.004 8.097 8.004 8.097 650 +0.11(+1.35%)
Mar 11, 2013 7.989 7.989 7.989 7.989 130 -0.02(-0.19%)
Mar 08, 2013 8.035 8.050 7.993 8.004 910 +0.02(+0.29%)
Mar 07, 2013 8.358 8.358 7.958 7.981 4,525 -0.35(-4.24%)
Mar 06, 2013 8.266 8.335 8.266 8.335 910 +0.13(+1.59%)
Mar 05, 2013 8.204 8.204 8.204 8.204 260 -0.05(-0.65%)
Mar 04, 2013 7.951 8.373 7.843 8.258 26,380 +0.30(+3.77%)
Mar 01, 2013 7.958 7.964 7.958 7.958 1,297 -0.04(-0.48%)
Feb 27, 2013 7.997 7.997 7.997 7.997 0 +0.04(+0.48%)
Feb 26, 2013 7.958 7.958 7.958 7.958 130 -0.03(-0.38%)
Feb 22, 2013 8.012 8.020 7.966 7.989 6,964 -0.12(-1.42%)
Feb 20, 2013 8.104 8.104 8.104 8.104 0 +0.03(+0.38%)
Feb 19, 2013 8.112 8.112 8.073 8.073 1,560 -0.04(-0.47%)
Feb 15, 2013 7.897 8.112 7.897 8.112 43,690 +0.15(+1.93%)
Feb 14, 2013 8.243 8.243 7.958 7.958 7,185 -0.29(-3.54%)
Feb 13, 2013 8.250 8.250 8.250 8.250 738 -0.08(-1.01%)
Feb 12, 2013 8.335 8.335 8.335 8.335 130 +0.04(+0.46%)
Feb 07, 2013 8.227 8.296 8.296 8.296 1,690 +0.07(+0.84%)
Feb 06, 2013 8.227 8.250 8.227 8.227 1,690 -0.02(-0.28%)
Feb 04, 2013 8.250 8.250 8.250 8.250 650 +0.07(+0.85%)
Jan 31, 2013 8.212 8.181 8.181 8.181 1,430 +0.11(+1.33%)
Jan 30, 2013 8.189 8.189 7.997 8.073 33,675 -0.18(-2.23%)
Jan 29, 2013 8.258 8.258 8.258 8.258 130 -0.01(-0.09%)
Jan 25, 2013 8.320 8.266 8.266 8.266 21,459 -0.05(-0.56%)
Jan 24, 2013 8.350 8.458 8.312 8.312 7,480 -0.11(-1.28%)
Jan 23, 2013 8.443 8.496 8.412 8.420 7,508 +0.08(+0.92%)
Jan 22, 2013 8.512 8.512 8.343 8.343 1,040 +0.08(+0.93%)
Jan 18, 2013 8.512 8.512 8.266 8.266 4,073 +0.08(+1.03%)
Jan 16, 2013 8.181 8.181 8.181 8.181 0 -0.16(-1.92%)
Jan 15, 2013 8.358 8.358 8.341 8.341 1,069 -0.04(-0.48%)
Jan 14, 2013 8.381 8.381 8.381 8.381 390 +0.05(+0.55%)
Jan 11, 2013 8.481 8.481 8.312 8.335 650 -0.12(-1.36%)
Jan 10, 2013 8.304 8.450 8.304 8.450 3,407 +0.18(+2.23%)
Jan 09, 2013 8.427 8.450 8.266 8.266 4,551 +0.00(+0.00%)
Jan 08, 2013 7.920 8.450 7.920 8.266 14,081 +0.37(+4.67%)
Jan 07, 2013 7.897 7.897 7.897 7.897 174 +0.01(+0.10%)
Jan 04, 2013 7.889 7.889 7.889 7.889 464 -0.07(-0.87%)
Jan 03, 2013 7.958 7.958 7.958 7.958 247 -0.12(-1.43%)
Jan 02, 2013 8.073 8.073 8.073 8.073 11,568 +0.12(+1.45%)
Dec 31, 2012 7.920 7.958 7.912 7.958 21,941 +0.12(+1.47%)
Dec 28, 2012 7.851 7.851 7.843 7.843 1,307 +0.04(+0.49%)
Dec 26, 2012 7.804 7.804 7.804 7.804 0 -0.05(-0.68%)
Dec 24, 2012 7.804 8.073 7.804 7.858 8,453 -0.06(-0.78%)
Dec 20, 2012 7.912 7.920 7.920 7.920 910 -0.00(-0.00%)
Dec 19, 2012 7.781 7.921 7.781 7.920 7,881 +0.03(+0.39%)
Dec 18, 2012 7.889 7.889 7.889 7.889 2,340 -0.01(-0.15%)
Dec 17, 2012 7.920 7.920 7.901 7.901 10,404 -0.13(-1.67%)
Dec 14, 2012 7.904 8.073 7.904 8.035 4,194 +0.11(+1.36%)
Dec 13, 2012 7.927 7.927 7.927 7.927 390 +0.02(+0.24%)
Dec 12, 2012 7.908 7.908 7.908 7.908 130 -0.03(-0.34%)
Dec 10, 2012 7.935 7.935 7.935 7.935 260 +0.16(+2.08%)
Dec 07, 2012 7.927 7.927 7.704 7.774 910 -0.14(-1.75%)
Dec 05, 2012 7.912 7.912 7.912 7.912 0 -0.08(-1.06%)
Dec 04, 2012 7.689 8.058 7.689 7.997 3,511 -0.12(-1.42%)
Nov 30, 2012 8.112 8.112 8.112 8.112 1,300 +0.00(+0.00%)
Nov 29, 2012 8.112 8.112 8.112 8.112 678 +0.00(+0.00%)
Nov 27, 2012 8.004 8.112 8.112 8.112 4,421 +0.00(+0.00%)
Nov 26, 2012 7.920 8.112 7.920 8.112 8,713 +0.19(+2.43%)
Nov 19, 2012 7.920 7.920 7.920 7.920 1,820 +0.00(+0.00%)
Nov 15, 2012 8.035 7.920 7.920 7.920 4,942 -0.14(-1.79%)
Nov 14, 2012 8.064 8.064 8.064 8.064 130 +0.03(+0.36%)
Nov 13, 2012 8.035 8.035 8.035 8.035 230 +0.00(+0.00%)
Nov 09, 2012 8.035 8.035 8.035 8.035 0 +0.00(+0.00%)
Nov 07, 2012 8.058 8.035 8.035 8.035 3,641 -0.04(-0.48%)
Nov 06, 2012 8.004 8.212 8.004 8.073 6,077 -0.12(-1.50%)
Nov 05, 2012 8.258 8.258 8.043 8.197 2,162 -0.06(-0.74%)
Nov 02, 2012 8.258 8.258 8.258 8.258 780 +0.15(+1.80%)
Nov 01, 2012 8.235 8.235 7.883 8.112 1,426 -0.15(-1.86%)
Oct 31, 2012 8.235 8.266 8.235 8.266 1,295 +0.01(+0.13%)
Oct 26, 2012 8.258 8.255 8.255 8.255 130 +0.18(+2.25%)
Oct 23, 2012 8.097 8.073 8.073 8.073 1,170 -0.04(-0.47%)
Oct 19, 2012 8.166 8.166 8.112 8.112 650 -0.08(-0.94%)
Oct 18, 2012 8.189 8.189 8.189 8.189 3,771 +0.04(+0.47%)
Oct 17, 2012 8.127 8.179 8.127 8.150 1,383 +0.08(+1.05%)
Oct 15, 2012 8.127 8.066 8.066 8.066 260 -0.07(-0.85%)
Oct 11, 2012 8.135 8.135 8.135 8.135 260 +0.06(+0.76%)
Oct 10, 2012 8.073 8.073 8.073 8.073 1,040 +0.00(+0.00%)
Oct 09, 2012 8.066 8.073 8.066 8.073 1,170 -0.08(-0.94%)
Oct 08, 2012 8.150 8.189 8.143 8.150 59,251 -0.02(-0.28%)
Oct 05, 2012 8.220 8.220 8.073 8.173 133,072 -0.12(-1.48%)
Oct 04, 2012 8.097 8.296 7.927 8.296 16,809 +0.23(+2.86%)
Oct 03, 2012 8.166 8.166 8.066 8.066 1,560 -0.02(-0.28%)
Oct 02, 2012 8.250 8.250 8.089 8.089 1,430 -0.01(-0.09%)
Oct 01, 2012 8.312 8.312 8.097 8.097 910 -0.25(-2.95%)
Sep 28, 2012 8.243 8.343 8.066 8.343 3,641 -0.00(-0.00%)
Sep 27, 2012 7.958 8.343 7.920 8.343 21,191 +0.31(+3.83%)
Sep 26, 2012 7.889 8.035 7.889 8.035 343 +0.14(+1.75%)
Sep 25, 2012 7.897 7.897 7.897 7.897 130 +0.01(+0.10%)
Sep 24, 2012 7.881 7.889 7.881 7.889 1,690 +0.04(+0.49%)
Sep 21, 2012 7.881 7.889 7.835 7.851 8,985 -0.04(-0.49%)
Sep 19, 2012 7.897 7.889 7.889 7.889 130 +0.00(+0.00%)
Sep 17, 2012 7.904 7.889 7.889 7.889 910 -0.07(-0.87%)
Sep 14, 2012 7.907 7.958 7.907 7.958 390 +0.06(+0.78%)
Sep 13, 2012 7.943 7.943 7.881 7.897 8,141 -0.12(-1.44%)
Sep 12, 2012 8.035 8.035 8.012 8.012 8,560 +0.05(+0.67%)
Sep 11, 2012 7.958 7.959 7.950 7.959 23,214 -0.01(-0.19%)
Sep 10, 2012 7.881 7.974 7.881 7.974 10,162 +0.09(+1.17%)
Sep 06, 2012 7.789 7.881 7.881 7.881 27,051 +0.00(+0.00%)
Sep 05, 2012 7.881 7.881 7.881 7.881 260 -0.02(-0.27%)
Sep 04, 2012 7.728 7.903 7.728 7.903 520 +0.01(+0.07%)
Aug 29, 2012 7.897 7.897 7.897 7.897 0 +0.13(+1.68%)
Aug 23, 2012 7.766 7.766 7.766 7.766 260 -0.04(-0.49%)
Aug 22, 2012 7.766 7.845 7.751 7.804 650 -0.08(-0.98%)
Aug 21, 2012 7.881 7.881 7.881 7.881 130 -0.02(-0.29%)
Aug 20, 2012 7.897 7.904 7.881 7.904 10,791 +0.18(+2.29%)
Aug 16, 2012 7.697 7.728 7.728 7.728 1,040 +0.02(+0.30%)
Aug 14, 2012 7.704 7.704 7.704 7.704 130 +0.00(+0.00%)
Aug 11, 2012 7.704 7.704 7.704 0 +0.00(+0.00%)
Aug 10, 2012 7.774 7.774 7.704 7.704 390 -0.09(-1.17%)
Aug 09, 2012 7.796 7.796 7.796 7.796 260 +0.07(+0.89%)
Aug 08, 2012 7.697 7.728 7.697 7.728 910 -0.08(-1.08%)
Aug 07, 2012 7.827 7.827 7.735 7.812 1,772 -0.08(-1.07%)
Aug 03, 2012 7.689 7.896 7.896 7.896 4,681 +0.08(+0.98%)
Jul 31, 2012 7.820 7.820 7.820 7.820 260 +0.13(+1.70%)
Jul 27, 2012 7.704 7.689 7.689 7.689 1,170 -0.14(-1.84%)
Jul 26, 2012 7.743 7.833 7.743 7.833 1,300 +0.11(+1.37%)
Jul 25, 2012 7.897 7.897 7.704 7.728 2,468 -0.15(-1.86%)
Jul 24, 2012 7.874 7.874 7.835 7.874 453 +0.03(+0.39%)
Jul 23, 2012 7.843 7.843 7.843 7.843 260 -0.05(-0.63%)
Jul 20, 2012 7.881 7.892 7.881 7.892 845 +0.13(+1.73%)
Jul 18, 2012 7.889 7.758 7.758 7.758 1,950 -0.16(-2.04%)
Jul 17, 2012 7.920 7.920 7.920 7.920 650 +0.02(+0.29%)
Jul 14, 2012 7.897 7.897 7.897 0 +0.00(+0.00%)
Jul 13, 2012 7.897 7.897 7.897 7.897 130 -0.02(-0.24%)
Jul 12, 2012 7.915 7.915 7.915 7.915 520 +0.15(+1.92%)
Jul 11, 2012 7.804 7.804 7.766 7.766 962 -0.04(-0.49%)
Jul 10, 2012 7.804 7.804 7.804 7.804 7,153 +0.02(+0.30%)
Jul 09, 2012 7.920 7.920 7.766 7.781 1,638 -0.18(-2.22%)
Jul 06, 2012 7.851 7.958 7.851 7.958 318 +0.08(+0.98%)
Jul 05, 2012 7.874 7.904 7.812 7.881 15,834 +0.11(+1.44%)
Jul 03, 2012 7.835 7.835 7.769 7.769 537 +0.01(+0.14%)
Jul 02, 2012 7.758 7.758 7.758 7.758 130 +0.07(+0.90%)
Jun 29, 2012 7.797 7.797 7.689 7.689 2,210 +0.00(+0.00%)
Jun 28, 2012 7.689 7.689 7.689 7.689 130 -0.04(-0.50%)
Jun 25, 2012 7.712 7.728 7.728 7.728 390 -0.04(-0.49%)
Jun 22, 2012 7.689 7.766 7.689 7.766 910 +0.04(+0.50%)
Jun 20, 2012 7.728 7.728 7.728 7.728 0 +0.00(+0.00%)
Jun 19, 2012 7.751 7.766 7.728 7.728 2,021 +0.05(+0.60%)
Jun 18, 2012 7.681 7.681 7.681 7.681 260 -0.01(-0.10%)
Jun 15, 2012 7.728 7.728 7.681 7.689 50,683 -0.08(-0.99%)
Jun 14, 2012 7.766 7.766 7.766 7.766 13,005 +0.04(+0.50%)
Jun 12, 2012 7.712 7.728 7.728 7.728 1,300 -0.11(-1.37%)
Jun 10, 2012 7.835 7.835 7.835 0 +0.00(+0.00%)
Jun 08, 2012 7.835 7.835 7.835 7.835 130 -0.02(-0.29%)
Jun 07, 2012 7.858 7.858 7.858 7.858 219 +0.04(+0.49%)
Jun 06, 2012 7.820 7.820 7.820 7.820 179 +0.02(+0.20%)
Jun 05, 2012 7.804 7.804 7.804 7.804 4,031 +0.12(+1.50%)
Jun 04, 2012 7.689 7.689 7.689 7.689 260 -0.04(-0.50%)
May 29, 2012 7.728 7.728 7.728 7.728 0 -0.12(-1.47%)
May 24, 2012 7.843 7.843 7.843 7.843 520 -0.04(-0.49%)
May 23, 2012 7.843 7.881 7.843 7.881 3,512 +0.08(+0.99%)
May 22, 2012 7.804 7.804 7.804 7.804 650 -0.04(-0.49%)
May 21, 2012 7.804 7.843 7.804 7.843 2,468 +0.08(+0.99%)
May 18, 2012 7.812 7.866 7.689 7.766 44,519 -0.05(-0.59%)
May 17, 2012 7.812 7.812 7.812 7.812 1,300 +0.00(+0.00%)
May 16, 2012 7.628 7.812 7.628 7.812 518 +0.20(+2.63%)
May 15, 2012 7.612 7.612 7.612 7.612 1,278 +0.00(+0.00%)
May 08, 2012 7.589 7.612 7.612 7.612 5,592 -0.12(-1.59%)
May 03, 2012 7.589 7.735 7.735 7.735 910 -0.07(-0.89%)
May 02, 2012 7.831 7.881 7.804 7.804 21,581 -0.08(-0.98%)
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.