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 (%)
Jun 30, 2011 8.130 8.130 8.130 8.130 909 +0.07(+0.85%)
Jun 29, 2011 8.061 8.061 8.061 8.061 2,103 +0.04(+0.47%)
Jun 28, 2011 8.023 8.023 8.023 8.023 412 +0.02(+0.19%)
Jun 27, 2011 8.031 8.107 8.008 8.008 2,892 +0.02(+0.29%)
Jun 24, 2011 8.038 8.038 7.985 7.985 10,490 -0.08(-0.94%)
Jun 23, 2011 8.061 8.061 8.061 8.061 867 +0.00(+0.00%)
Jun 22, 2011 8.061 8.061 8.061 8.061 131 +0.00(+0.00%)
Jun 21, 2011 8.114 8.114 8.061 8.061 525 -0.08(-0.93%)
Jun 20, 2011 8.130 8.137 8.114 8.137 5,654 +0.02(+0.19%)
Jun 17, 2011 8.053 8.137 8.038 8.122 7,767 +0.06(+0.75%)
Jun 14, 2011 8.312 8.061 8.061 8.061 55,228 -0.08(-0.93%)
Jun 13, 2011 8.069 8.137 8.069 8.137 525 -0.02(-0.19%)
Jun 10, 2011 8.099 8.152 8.099 8.152 5,223 -0.06(-0.74%)
Jun 09, 2011 8.107 8.251 8.107 8.213 2,498 +0.15(+1.89%)
Jun 08, 2011 8.190 8.190 7.977 8.061 1,998 -0.15(-1.85%)
Jun 07, 2011 8.251 8.251 8.213 8.213 9,110 -0.04(-0.46%)
Jun 06, 2011 8.251 8.350 8.213 8.251 154,783 -0.04(-0.46%)
Jun 03, 2011 8.289 8.289 8.274 8.289 2,892 -0.05(-0.55%)
May 24, 2011 8.327 8.335 8.327 8.335 5,234 +0.01(+0.09%)
May 23, 2011 8.327 8.327 8.327 8.327 26,299 -0.03(-0.36%)
May 20, 2011 8.358 8.358 8.358 8.358 525 +0.06(+0.73%)
May 19, 2011 8.297 8.297 8.297 8.297 2,064 +0.08(+1.02%)
May 17, 2011 8.380 8.213 8.213 8.213 657 -0.19(-2.26%)
May 16, 2011 8.426 8.485 8.403 8.403 2,995 -0.02(-0.27%)
May 13, 2011 8.441 8.441 8.426 8.426 665 -0.03(-0.36%)
May 12, 2011 8.457 8.457 8.457 8.457 394 -0.06(-0.71%)
May 11, 2011 8.548 8.555 8.517 8.517 2,748 -0.04(-0.44%)
May 06, 2011 8.555 8.555 8.555 8.555 1,314 +0.05(+0.63%)
May 05, 2011 8.593 8.593 8.441 8.502 2,840 -0.16(-1.84%)
May 04, 2011 8.662 8.662 8.662 8.662 1,023 +0.03(+0.35%)
May 03, 2011 8.631 8.631 8.631 8.631 841 +0.02(+0.18%)
May 02, 2011 8.616 8.631 8.616 8.616 3,451 -0.01(-0.09%)
Apr 29, 2011 8.631 8.631 8.624 8.624 644 -0.05(-0.53%)
Apr 28, 2011 8.669 8.669 8.669 8.669 1,353 +0.05(+0.62%)
Apr 27, 2011 8.753 8.753 8.548 8.616 5,246 -0.15(-1.73%)
Apr 26, 2011 8.746 8.890 8.746 8.768 4,602 +0.02(+0.26%)
Apr 21, 2011 8.746 8.746 8.746 8.746 394 +0.00(+0.00%)
Apr 20, 2011 8.746 8.746 8.746 8.746 657 -0.01(-0.07%)
Apr 19, 2011 8.753 8.753 8.746 8.752 1,314 +0.04(+0.51%)
Apr 18, 2011 8.707 8.723 8.707 8.707 1,643 -0.04(-0.43%)
Apr 15, 2011 8.746 8.746 8.746 8.746 657 +0.00(+0.00%)
Apr 14, 2011 8.746 8.759 8.746 8.746 4,076 +0.00(+0.00%)
Apr 13, 2011 8.746 8.746 8.746 8.746 657 +0.00(+0.00%)
Apr 12, 2011 8.746 8.761 8.715 8.746 18,865 -0.01(-0.09%)
Apr 08, 2011 8.753 8.753 8.753 8.753 0 +0.01(+0.09%)
Apr 06, 2011 8.746 8.746 8.746 8.746 0 -0.01(-0.09%)
Apr 05, 2011 8.852 8.852 8.753 8.753 302 -0.07(-0.78%)
Apr 04, 2011 8.822 8.822 8.822 8.822 2,629 -0.11(-1.23%)
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.