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

Eagle Bancorp [Mt] (NQ: EBMT )

12.71 +0.16 (+1.27%)
Streaming Delayed Price Updated: 12:18 PM EDT, Apr 23, 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 8.271 8.448 8.233 8.294 0 +0.03(+0.37%)
Apr 29, 2013 8.263 8.263 8.263 8.263 130 +0.03(+0.37%)
Apr 26, 2013 8.233 8.233 8.233 8.233 130 +0.05(+0.56%)
Apr 24, 2013 8.186 8.186 8.186 8.186 0 -0.27(-3.18%)
Apr 22, 2013 8.456 8.456 8.456 8.456 130 +0.19(+2.33%)
Apr 19, 2013 8.263 8.263 8.263 8.263 130 -0.07(-0.83%)
Apr 18, 2013 8.340 8.429 8.325 8.333 4,722 +0.00(+0.00%)
Apr 15, 2013 8.340 8.333 8.333 8.333 1,040 -0.12(-1.36%)
Apr 12, 2013 8.309 8.448 8.263 8.448 21,947 -0.06(-0.72%)
Apr 11, 2013 8.509 8.509 8.509 8.509 156 +0.00(+0.00%)
Apr 10, 2013 8.417 8.509 8.417 8.509 17,692 +0.07(+0.82%)
Apr 09, 2013 8.271 8.440 8.263 8.440 1,553 +0.18(+2.14%)
Apr 05, 2013 8.279 8.263 8.263 8.263 8,846 +0.00(+0.00%)
Apr 03, 2013 8.263 8.263 8.263 8.263 130 -0.09(-1.10%)
Apr 02, 2013 8.356 8.356 8.356 8.356 970 -0.02(-0.28%)
Apr 01, 2013 8.379 8.379 8.379 8.379 733 -0.04(-0.46%)
Mar 28, 2013 8.356 8.417 8.356 8.417 8,279 +0.14(+1.67%)
Mar 27, 2013 8.286 8.286 8.279 8.279 1,300 -0.01(-0.09%)
Mar 26, 2013 8.286 8.286 8.286 8.286 2,992 -0.01(-0.09%)
Mar 25, 2013 8.263 8.356 8.007 8.294 8,860 +0.04(+0.47%)
Mar 21, 2013 8.256 8.256 8.256 8.256 260 +0.00(+0.00%)
Mar 20, 2013 8.256 8.256 8.256 8.256 130 +0.20(+2.52%)
Mar 18, 2013 8.210 8.053 8.053 8.053 390 -0.21(-2.55%)
Mar 14, 2013 8.156 8.263 8.263 8.263 520 +0.17(+2.09%)
Mar 13, 2013 8.002 8.094 8.002 8.094 650 +0.11(+1.35%)
Mar 11, 2013 7.987 7.987 7.987 7.987 130 -0.02(-0.19%)
Mar 08, 2013 8.033 8.048 7.990 8.002 910 +0.02(+0.29%)
Mar 07, 2013 8.356 8.356 7.956 7.979 4,527 -0.35(-4.24%)
Mar 06, 2013 8.263 8.333 8.263 8.333 910 +0.13(+1.59%)
Mar 05, 2013 8.202 8.202 8.202 8.202 260 -0.05(-0.65%)
Mar 04, 2013 7.948 8.371 7.841 8.256 26,387 +0.30(+3.77%)
Mar 01, 2013 7.956 7.962 7.956 7.956 1,298 -0.04(-0.48%)
Feb 27, 2013 7.994 7.994 7.994 7.994 0 +0.04(+0.48%)
Feb 26, 2013 7.956 7.956 7.956 7.956 130 -0.03(-0.39%)
Feb 22, 2013 8.010 8.017 7.964 7.987 6,966 -0.12(-1.42%)
Feb 20, 2013 8.102 8.102 8.102 8.102 0 +0.03(+0.38%)
Feb 19, 2013 8.110 8.110 8.071 8.071 1,561 -0.04(-0.47%)
Feb 15, 2013 7.894 8.110 7.894 8.110 43,703 +0.15(+1.93%)
Feb 14, 2013 8.240 8.240 7.956 7.956 7,187 -0.29(-3.54%)
Feb 13, 2013 8.248 8.248 8.248 8.248 738 -0.08(-1.01%)
Feb 12, 2013 8.333 8.333 8.333 8.333 130 +0.04(+0.46%)
Feb 07, 2013 8.225 8.294 8.294 8.294 1,691 +0.07(+0.84%)
Feb 06, 2013 8.225 8.248 8.225 8.225 1,691 -0.02(-0.28%)
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.