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 (%)
Feb 26, 2016 9.208 9.210 9.210 9.210 121 -0.09(-0.98%)
Feb 25, 2016 9.102 9.301 9.102 9.301 1,351 +0.22(+2.47%)
Feb 23, 2016 9.077 9.077 9.077 9.077 92 -0.02(-0.18%)
Feb 22, 2016 9.167 9.273 9.094 9.094 1,594 -0.07(-0.80%)
Feb 19, 2016 9.208 9.208 9.167 9.167 2,638 +0.09(+0.99%)
Feb 18, 2016 9.427 9.427 9.077 9.077 4,596 -0.28(-3.04%)
Feb 17, 2016 9.159 9.362 9.159 9.362 912 +0.27(+2.95%)
Feb 16, 2016 9.208 9.226 9.094 9.094 2,858 -0.08(-0.89%)
Feb 12, 2016 9.436 9.175 9.175 9.175 3,930 -0.21(-2.26%)
Feb 11, 2016 9.476 9.478 9.387 9.387 2,771 -0.11(-1.15%)
Feb 10, 2016 9.607 9.607 9.496 9.496 2,653 -0.13(-1.34%)
Feb 08, 2016 9.625 9.625 9.625 9.625 1 +0.15(+1.54%)
Feb 05, 2016 9.520 9.520 9.479 9.479 1,906 -0.04(-0.42%)
Feb 04, 2016 9.665 9.665 9.520 9.520 3,426 -0.06(-0.68%)
Feb 03, 2016 9.586 9.586 9.584 9.584 3,589 -0.02(-0.25%)
Feb 01, 2016 9.665 9.609 9.609 9.609 86 +0.01(+0.08%)
Jan 29, 2016 9.774 9.827 9.504 9.601 4,633 -0.05(-0.48%)
Jan 28, 2016 9.647 9.647 9.647 9.647 400 -0.06(-0.61%)
Jan 27, 2016 9.651 9.706 9.651 9.706 1,449 +0.07(+0.74%)
Jan 26, 2016 9.665 9.819 9.635 9.635 3,843 -0.01(-0.15%)
Jan 22, 2016 9.649 9.649 9.649 9.649 144 +0.14(+1.50%)
Jan 21, 2016 9.582 9.625 9.507 9.507 2,073 +0.00(+0.03%)
Jan 20, 2016 9.504 9.544 9.463 9.504 8,146 +0.00(+0.00%)
Jan 15, 2016 9.495 9.504 9.504 9.504 6 -0.08(-0.84%)
Jan 14, 2016 9.626 9.633 9.584 9.584 1,895 +0.07(+0.71%)
Jan 13, 2016 9.657 9.657 9.495 9.517 5,731 -0.09(-0.95%)
Jan 12, 2016 9.576 9.609 9.552 9.609 1,367 -0.09(-0.92%)
Jan 08, 2016 9.746 9.698 9.698 9.698 30 -0.04(-0.41%)
Jan 07, 2016 9.544 9.948 9.544 9.738 4,589 +0.19(+2.03%)
Jan 06, 2016 9.706 9.706 9.544 9.544 8,878 -0.40(-4.06%)
Jan 05, 2016 9.948 9.948 9.948 9.948 1,351 +0.24(+2.50%)
Jan 04, 2016 9.948 9.948 9.706 9.706 4,267 -0.29(-2.91%)
Dec 31, 2015 9.981 9.997 9.997 9.997 1,360 +0.16(+1.67%)
Dec 30, 2015 9.833 9.833 9.833 9.833 404 +0.01(+0.06%)
Dec 29, 2015 10.02 10.02 9.827 9.827 4,386 -0.11(-1.06%)
Dec 28, 2015 9.989 10.05 9.932 9.932 1,047 -0.14(-1.34%)
Dec 24, 2015 9.973 10.07 10.07 10.07 1,730 +0.09(+0.95%)
Dec 23, 2015 9.900 9.973 9.900 9.973 1,340 +0.10(+0.98%)
Dec 22, 2015 9.876 9.876 9.867 9.876 2,056 +0.00(+0.00%)
Dec 21, 2015 9.876 9.876 9.876 9.876 264 +0.17(+1.75%)
Dec 18, 2015 9.641 9.706 9.633 9.706 2,948 +0.00(+0.00%)
Dec 17, 2015 9.795 9.803 9.706 9.706 8,632 -0.11(-1.07%)
Dec 16, 2015 10.02 10.02 9.811 9.811 1,868 -0.19(-1.86%)
Dec 15, 2015 9.989 9.997 9.989 9.997 1,283 -0.09(-0.87%)
Dec 14, 2015 9.819 10.09 9.819 10.09 2,454 +0.27(+2.71%)
Dec 11, 2015 10.03 10.03 9.706 9.819 13,043 -0.32(-3.19%)
Dec 10, 2015 9.541 10.70 9.541 10.14 4,965 +0.68(+7.14%)
Dec 08, 2015 9.463 9.466 9.466 9.466 48 -0.05(-0.54%)
Dec 07, 2015 9.518 9.518 9.518 9.518 304 -0.03(-0.27%)
Dec 04, 2015 9.536 9.544 9.504 9.544 4,363 +0.02(+0.25%)
Dec 03, 2015 9.568 9.568 9.520 9.520 2,278 -0.06(-0.67%)
Dec 02, 2015 9.584 9.584 9.584 9.584 719 -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.