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

Eagle Bancorp [Mt] (NQ: EBMT )

12.94 +0.06 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Jul 30, 2010 7.474 7.474 7.474 7.474 533 +0.00(+0.00%)
Jul 29, 2010 7.489 7.505 7.474 7.474 2,731 -0.00(-0.00%)
Jul 27, 2010 7.474 7.474 7.474 7.474 54,102 -0.02(-0.31%)
Jul 26, 2010 7.497 7.497 7.474 7.497 6,011 +0.02(+0.31%)
Jul 23, 2010 7.474 7.474 7.474 7.474 390 +0.00(+0.00%)
Jul 22, 2010 7.497 7.497 7.474 7.474 13,252 -0.06(-0.82%)
Jul 21, 2010 7.535 7.535 7.535 7.535 4,681 -0.04(-0.51%)
Jul 19, 2010 7.574 7.574 7.574 7.574 260 +0.04(+0.51%)
Jul 16, 2010 7.535 7.535 7.535 7.535 357 +0.00(+0.00%)
Jul 15, 2010 7.535 7.535 7.535 7.535 1,188 -0.04(-0.51%)
Jul 14, 2010 7.574 7.574 7.497 7.574 910 +0.00(+0.00%)
Jul 13, 2010 7.612 7.651 7.535 7.574 4,009 -0.04(-0.50%)
Jul 12, 2010 7.535 7.612 7.535 7.612 4,918 +0.08(+1.02%)
Jul 09, 2010 7.535 7.535 7.535 7.535 1,170 +0.00(+0.00%)
Jul 08, 2010 7.535 7.535 7.535 7.535 1,171 +0.00(+0.00%)
Jul 07, 2010 7.651 7.651 7.535 7.535 4,291 -0.11(-1.41%)
Jul 06, 2010 7.604 7.643 7.604 7.643 442 +0.17(+2.26%)
Jul 02, 2010 7.474 7.474 7.474 7.474 520 -0.15(-1.92%)
Jul 01, 2010 7.612 7.620 7.612 7.620 319 +0.12(+1.64%)
Jun 30, 2010 7.612 7.612 7.497 7.497 3,212 -0.15(-1.91%)
Jun 29, 2010 7.497 7.643 7.497 7.643 3,251 +0.16(+2.16%)
Jun 25, 2010 7.489 7.489 7.474 7.481 3,901 -0.05(-0.71%)
Jun 24, 2010 7.651 7.651 7.474 7.535 6,569 +0.06(+0.82%)
Jun 23, 2010 7.604 7.612 7.474 7.474 2,130 -0.15(-1.92%)
Jun 22, 2010 7.531 7.689 7.512 7.620 1,637 -0.08(-1.00%)
Jun 21, 2010 7.520 7.697 7.520 7.697 3,261 +0.12(+1.62%)
Jun 18, 2010 7.543 7.678 7.474 7.574 3,355 -0.01(-0.10%)
Jun 17, 2010 7.797 7.797 7.520 7.581 5,437 -0.15(-1.89%)
Jun 16, 2010 7.658 7.728 7.497 7.728 842 +0.22(+2.87%)
Jun 15, 2010 7.489 7.658 7.458 7.512 3,511 +0.01(+0.10%)
Jun 14, 2010 7.520 7.520 7.466 7.505 2,489 -0.05(-0.61%)
Jun 11, 2010 7.551 7.551 7.551 7.551 130 -0.00(-0.04%)
Jun 10, 2010 7.528 7.574 7.481 7.554 10,209 +0.10(+1.28%)
Jun 09, 2010 7.689 7.689 7.458 7.458 6,909 -0.27(-3.48%)
Jun 07, 2010 7.728 7.728 7.728 7.728 0 +0.04(+0.50%)
Jun 04, 2010 7.881 7.881 7.689 7.689 5,329 -0.08(-0.99%)
Jun 03, 2010 7.766 7.804 7.766 7.766 15,216 -0.04(-0.49%)
Jun 02, 2010 7.743 7.804 7.720 7.804 4,681 +0.10(+1.30%)
Jun 01, 2010 7.697 7.728 7.697 7.704 13,525 -0.02(-0.30%)
May 28, 2010 7.728 7.728 7.712 7.728 6,900 +0.02(+0.20%)
May 27, 2010 7.728 7.728 7.712 7.712 3,901 +0.01(+0.10%)
May 26, 2010 7.689 7.766 7.689 7.704 9,103 +0.02(+0.20%)
May 25, 2010 7.881 7.881 7.620 7.689 38,714 +0.08(+1.01%)
May 24, 2010 7.881 7.881 7.612 7.612 15,512 -0.10(-1.31%)
May 21, 2010 7.881 7.881 7.651 7.713 3,979 +0.03(+0.41%)
May 20, 2010 7.981 7.981 7.674 7.681 9,494 -0.07(-0.89%)
May 19, 2010 7.920 7.920 7.751 7.751 23,963 -0.05(-0.69%)
May 18, 2010 7.927 7.935 7.804 7.804 15,801 -0.12(-1.46%)
May 17, 2010 7.935 7.935 7.920 7.920 4,616 -0.02(-0.19%)
May 14, 2010 8.058 8.058 7.935 7.935 9,455 -0.07(-0.86%)
May 13, 2010 8.058 8.058 8.004 8.004 962 +0.05(+0.58%)
May 12, 2010 7.958 7.958 7.958 7.958 14,891 +0.03(+0.39%)
May 11, 2010 8.035 8.058 7.927 7.927 20,239 -0.12(-1.53%)
May 10, 2010 8.043 8.051 8.020 8.050 23,828 +0.09(+1.16%)
May 07, 2010 7.997 8.004 7.958 7.958 20,905 -0.04(-0.48%)
May 06, 2010 8.035 8.074 7.997 7.997 26,203 -0.01(-0.10%)
May 05, 2010 8.012 8.073 8.004 8.004 14,501 +0.01(+0.10%)
May 04, 2010 8.020 8.020 7.997 7.997 31,616 -0.01(-0.10%)
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.