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

Eagle Bancorp [Mt] (NQ: EBMT )

13.09 -0.03 (-0.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Sep 30, 2015 9.339 9.339 9.106 9.106 471 -0.14(-1.48%)
Sep 29, 2015 9.243 9.243 9.242 9.242 248 +0.00(+0.00%)
Sep 28, 2015 9.242 9.588 9.242 9.242 6,359 +0.00(+0.00%)
Sep 25, 2015 9.242 9.242 9.242 9.242 3,786 +0.00(+0.00%)
Sep 24, 2015 9.242 9.242 9.162 9.242 1,936 +0.00(+0.00%)
Sep 23, 2015 9.324 9.324 9.242 9.242 5,880 +0.00(+0.00%)
Sep 22, 2015 9.275 9.275 9.242 9.242 1,616 -0.16(-1.71%)
Sep 21, 2015 9.218 9.403 9.218 9.403 586 +0.18(+1.92%)
Sep 18, 2015 9.234 9.234 9.050 9.226 3,674 +0.10(+1.15%)
Sep 17, 2015 9.050 9.122 9.050 9.122 333 +0.03(+0.35%)
Sep 16, 2015 9.042 9.122 9.042 9.090 12,977 +0.02(+0.27%)
Sep 15, 2015 9.242 9.242 9.052 9.066 2,992 -0.33(-3.51%)
Sep 14, 2015 9.395 9.395 9.395 9.395 145 -0.14(-1.43%)
Sep 11, 2015 9.050 9.532 9.042 9.532 24,638 +0.42(+4.59%)
Sep 10, 2015 9.242 9.267 9.114 9.114 791 -0.13(-1.39%)
Sep 09, 2015 9.355 9.588 9.242 9.242 1,753 +0.02(+0.17%)
Sep 08, 2015 9.347 9.613 9.050 9.226 8,404 -0.02(-0.17%)
Sep 04, 2015 9.242 9.242 9.242 9.242 1,244 -0.04(-0.43%)
Sep 03, 2015 9.267 9.283 9.267 9.283 955 +0.04(+0.43%)
Sep 02, 2015 9.435 9.737 9.242 9.242 2,283 -0.03(-0.35%)
Sep 01, 2015 9.339 9.339 9.275 9.275 612 -0.23(-2.45%)
Aug 31, 2015 9.275 9.628 9.275 9.508 1,303 +0.23(+2.51%)
Aug 28, 2015 9.170 9.275 9.170 9.275 1,213 +0.03(+0.35%)
Aug 27, 2015 9.644 10.01 9.242 9.242 7,105 +0.21(+2.31%)
Aug 26, 2015 9.178 9.178 8.857 9.033 5,892 +0.02(+0.27%)
Aug 25, 2015 9.042 9.564 8.583 9.009 19,592 -0.19(-2.10%)
Aug 24, 2015 9.363 9.926 8.849 9.202 57,887 -0.02(-0.17%)
Aug 21, 2015 9.202 9.314 9.202 9.218 26,002 +0.02(+0.17%)
Aug 20, 2015 9.234 9.234 9.202 9.202 3,870 +0.03(+0.38%)
Aug 18, 2015 9.170 9.168 9.168 9.168 11 +0.05(+0.50%)
Aug 14, 2015 9.122 9.122 9.122 9.122 80 +0.00(+0.00%)
Aug 13, 2015 9.162 9.162 9.122 9.122 6,833 +0.03(+0.35%)
Aug 12, 2015 9.042 9.162 9.042 9.090 5,816 +0.14(+1.59%)
Aug 11, 2015 8.947 8.947 8.947 8.947 638 -0.03(-0.37%)
Aug 07, 2015 9.067 8.980 8.980 8.980 127 +0.09(+1.00%)
Aug 06, 2015 9.083 9.083 8.874 8.891 2,141 -0.15(-1.68%)
Aug 05, 2015 9.035 9.067 9.035 9.043 1,088 +0.06(+0.71%)
Aug 04, 2015 9.043 9.043 8.931 8.979 6,193 -0.03(-0.35%)
Aug 03, 2015 8.859 9.064 8.859 9.011 17,483 +0.20(+2.27%)
Jul 31, 2015 8.763 8.923 8.763 8.811 11,769 +0.07(+0.75%)
Jul 30, 2015 8.774 8.811 8.746 8.746 6,257 -0.08(-0.92%)
Jul 29, 2015 8.803 8.899 8.803 8.827 10,179 +0.05(+0.55%)
Jul 28, 2015 8.716 8.859 8.700 8.779 20,153 +0.09(+1.01%)
Jul 27, 2015 8.668 8.708 8.668 8.692 2,226 -0.01(-0.12%)
Jul 24, 2015 8.700 8.712 8.700 8.702 1,682 +0.04(+0.49%)
Jul 23, 2015 8.684 8.708 8.660 8.660 8,018 -0.10(-1.09%)
Jul 22, 2015 8.755 8.756 8.755 8.756 1,608 -0.02(-0.18%)
Jul 21, 2015 8.747 8.771 8.700 8.771 5,664 +0.02(+0.18%)
Jul 17, 2015 8.756 8.756 8.756 8.756 5,136 +0.02(+0.28%)
Jul 16, 2015 8.676 8.740 8.676 8.732 8,237 +0.06(+0.64%)
Jul 15, 2015 8.652 8.676 8.644 8.676 13,923 +0.06(+0.65%)
Jul 14, 2015 8.644 8.652 8.620 8.620 1,879 -0.04(-0.46%)
Jul 13, 2015 8.636 8.684 8.636 8.660 3,909 +0.01(+0.09%)
Jul 10, 2015 8.564 8.660 8.564 8.652 6,263 +0.01(+0.09%)
Jul 09, 2015 8.580 8.644 8.580 8.644 5,958 +0.08(+0.93%)
Jul 08, 2015 8.613 8.636 8.564 8.564 5,532 -0.06(-0.74%)
Jul 06, 2015 8.652 8.628 8.628 8.628 2,505 -0.02(-0.24%)
Jul 02, 2015 8.652 8.649 8.649 8.649 3,508 -0.00(-0.04%)
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.