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

Eagle Bancorp [Mt] (NQ: EBMT )

12.99 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 8, 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 29, 2011 8.725 8.725 8.717 8.717 637 -0.05(-0.53%)
Apr 28, 2011 8.763 8.763 8.763 8.763 1,338 +0.05(+0.62%)
Apr 27, 2011 8.848 8.848 8.640 8.709 5,190 -0.15(-1.73%)
Apr 26, 2011 8.840 8.986 8.840 8.863 4,553 +0.02(+0.26%)
Apr 21, 2011 8.840 8.840 8.840 8.840 390 +0.00(+0.00%)
Apr 20, 2011 8.840 8.840 8.840 8.840 650 -0.01(-0.07%)
Apr 19, 2011 8.848 8.848 8.840 8.846 1,300 +0.04(+0.51%)
Apr 18, 2011 8.801 8.817 8.801 8.801 1,626 -0.04(-0.43%)
Apr 15, 2011 8.840 8.840 8.840 8.840 650 +0.00(+0.00%)
Apr 14, 2011 8.840 8.853 8.840 8.840 4,032 +0.00(+0.00%)
Apr 13, 2011 8.840 8.840 8.840 8.840 650 +0.00(+0.00%)
Apr 12, 2011 8.840 8.855 8.809 8.840 18,664 -0.01(-0.09%)
Apr 08, 2011 8.848 8.848 8.848 8.848 0 +0.01(+0.09%)
Apr 06, 2011 8.840 8.840 8.840 8.840 0 -0.01(-0.09%)
Apr 05, 2011 8.947 8.947 8.848 8.848 299 -0.07(-0.78%)
Apr 04, 2011 8.917 8.917 8.917 8.917 2,601 -0.11(-1.23%)
Apr 01, 2011 8.963 9.032 8.963 9.028 829 +0.07(+0.82%)
Mar 31, 2011 8.955 8.955 8.955 8.955 1,298 +0.08(+0.87%)
Mar 29, 2011 8.878 8.878 8.878 8.878 0 +0.01(+0.09%)
Mar 28, 2011 8.794 8.878 8.794 8.871 2,992 +0.12(+1.32%)
Mar 25, 2011 8.755 8.755 8.755 8.755 170 -0.01(-0.09%)
Mar 24, 2011 8.686 8.763 8.686 8.763 663 +0.08(+0.88%)
Mar 23, 2011 8.694 8.694 8.686 8.686 3,460 +0.00(+0.00%)
Mar 22, 2011 8.763 8.763 8.686 8.686 932 -0.08(-0.88%)
Mar 21, 2011 8.725 8.763 8.725 8.763 11,600 +0.04(+0.44%)
Mar 18, 2011 8.725 8.725 8.725 8.725 2,601 +0.04(+0.44%)
Mar 17, 2011 8.686 8.694 8.671 8.686 3,796 +0.00(+0.00%)
Mar 16, 2011 8.694 8.701 8.686 8.686 14,622 -0.08(-0.88%)
Mar 15, 2011 8.725 8.763 8.717 8.763 910 +0.03(+0.35%)
Mar 14, 2011 8.686 8.732 8.686 8.732 1,519 -0.03(-0.35%)
Mar 11, 2011 8.748 8.763 8.686 8.763 12,968 +0.08(+0.88%)
Mar 10, 2011 8.648 8.686 8.648 8.686 5,634 +0.00(+0.00%)
Mar 09, 2011 8.731 8.748 8.686 8.686 9,907 -0.08(-0.88%)
Mar 08, 2011 8.686 8.763 8.678 8.763 2,992 +0.02(+0.18%)
Mar 07, 2011 8.617 8.748 8.609 8.748 4,035 +0.05(+0.62%)
Mar 04, 2011 8.632 8.694 8.609 8.694 2,731 -0.07(-0.79%)
Mar 03, 2011 8.740 8.763 8.740 8.763 910 +0.02(+0.18%)
Mar 02, 2011 8.648 8.748 8.648 8.748 650 +0.13(+1.52%)
Mar 01, 2011 8.609 8.648 8.609 8.617 1,170 -0.13(-1.49%)
Feb 24, 2011 8.748 8.748 8.748 8.748 130 +0.02(+0.26%)
Feb 23, 2011 8.725 8.725 8.725 8.725 130 +0.15(+1.79%)
Feb 22, 2011 8.648 8.648 8.571 8.571 3,252 -0.08(-0.90%)
Feb 17, 2011 8.640 8.649 8.649 8.649 1,821 +0.04(+0.46%)
Feb 16, 2011 8.609 8.609 8.609 8.609 5,724 +0.00(+0.00%)
Feb 15, 2011 8.609 8.609 8.609 8.609 2,601 +0.00(+0.00%)
Feb 14, 2011 8.540 8.686 8.540 8.609 1,285 +0.07(+0.81%)
Feb 11, 2011 8.509 8.571 8.509 8.540 1,142 +0.04(+0.45%)
Feb 09, 2011 8.509 8.502 8.502 8.502 1,431 +0.03(+0.36%)
Feb 07, 2011 8.471 8.471 8.471 8.471 520 -0.06(-0.72%)
Feb 04, 2011 8.486 8.617 8.456 8.532 8,716 +0.08(+0.91%)
Feb 03, 2011 8.579 8.686 8.456 8.456 28,937 -0.12(-1.35%)
Feb 02, 2011 8.671 8.686 8.571 8.571 15,129 -0.08(-0.89%)
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.