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

Eagle Bancorp [Mt] (NQ: EBMT )

12.88 +0.08 (+0.62%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 1, 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 (%)
Oct 29, 2010 7.458 7.489 7.420 7.458 3,992 +0.00(+0.00%)
Oct 28, 2010 7.489 7.489 7.381 7.458 23,996 +0.02(+0.21%)
Oct 27, 2010 7.489 7.489 7.405 7.443 520 +0.34(+4.76%)
Oct 25, 2010 7.112 7.112 7.105 7.105 260 -0.01(-0.11%)
Oct 22, 2010 7.112 7.112 7.112 7.112 1,032 -0.18(-2.53%)
Oct 20, 2010 7.082 7.297 7.297 7.297 3,121 +0.22(+3.04%)
Oct 19, 2010 7.082 7.082 7.082 7.082 130 +0.01(+0.11%)
Oct 15, 2010 7.082 7.074 7.074 7.074 3,121 +0.08(+1.10%)
Oct 14, 2010 6.997 7.112 6.959 6.997 5,609 +0.00(+0.00%)
Oct 13, 2010 6.997 6.997 6.997 6.997 1,950 +0.00(+0.00%)
Oct 06, 2010 7.066 6.997 6.997 6.997 1,300 +0.00(+0.00%)
Oct 05, 2010 7.059 7.059 6.966 6.997 7,841 -0.08(-1.19%)
Oct 04, 2010 7.105 7.105 7.082 7.082 394 -0.03(-0.43%)
Oct 01, 2010 6.997 7.112 6.997 7.112 3,576 +0.12(+1.65%)
Sep 30, 2010 6.920 6.997 6.920 6.997 7,803 +0.04(+0.55%)
Sep 29, 2010 6.974 7.005 6.959 6.959 1,989 -0.09(-1.31%)
Sep 28, 2010 7.112 7.112 6.997 7.051 9,363 +0.03(+0.44%)
Sep 27, 2010 7.290 7.290 6.989 7.020 2,340 -0.05(-0.76%)
Sep 24, 2010 7.032 7.112 7.005 7.074 6,635 -0.09(-1.23%)
Sep 22, 2010 7.166 7.162 7.162 7.162 130 -0.03(-0.37%)
Sep 21, 2010 6.912 7.189 6.905 7.189 17,558 +0.27(+3.89%)
Sep 20, 2010 6.966 6.966 6.920 6.920 6,697 -0.20(-2.81%)
Sep 17, 2010 6.928 7.120 6.928 7.120 1,403 +0.01(+0.11%)
Sep 15, 2010 7.189 7.189 7.097 7.112 1,091 -0.08(-1.07%)
Sep 14, 2010 7.112 7.189 7.112 7.189 5,272 +0.03(+0.43%)
Sep 13, 2010 7.112 7.189 7.112 7.159 30,340 +0.05(+0.65%)
Sep 10, 2010 7.112 7.112 7.112 7.112 650 +0.00(+0.00%)
Sep 09, 2010 7.105 7.112 7.035 7.112 20,185 +0.00(+0.00%)
Sep 08, 2010 7.112 7.112 7.112 7.112 780 -0.06(-0.86%)
Sep 07, 2010 7.097 7.182 6.920 7.174 7,181 +0.12(+1.63%)
Sep 03, 2010 7.074 7.082 7.059 7.059 1,162 +0.01(+0.11%)
Sep 02, 2010 7.112 7.112 6.736 7.051 3,771 -0.05(-0.65%)
Sep 01, 2010 7.135 7.135 7.097 7.097 1,560 +0.02(+0.33%)
Aug 31, 2010 7.112 7.112 7.074 7.074 390 +0.00(+0.00%)
Aug 30, 2010 7.089 7.089 7.005 7.074 650 +0.04(+0.55%)
Aug 27, 2010 7.112 7.112 7.035 7.035 10,749 -0.08(-1.19%)
Aug 26, 2010 7.151 7.151 7.112 7.120 4,942 +0.05(+0.65%)
Aug 25, 2010 7.082 7.112 7.074 7.074 14,248 -0.04(-0.54%)
Aug 24, 2010 7.159 7.159 7.112 7.112 32,643 -0.05(-0.70%)
Aug 23, 2010 7.159 7.162 7.159 7.162 2,340 -0.00(-0.05%)
Aug 20, 2010 7.120 7.166 7.120 7.166 260 -0.06(-0.85%)
Aug 19, 2010 7.228 7.228 7.220 7.228 6,037 +0.04(+0.53%)
Aug 18, 2010 7.343 7.343 7.189 7.189 1,382 -0.15(-1.99%)
Aug 17, 2010 7.335 7.335 7.335 7.335 130 +0.03(+0.42%)
Aug 16, 2010 7.343 7.343 7.305 7.305 5,379 -0.07(-0.94%)
Aug 13, 2010 7.235 7.374 7.235 7.374 2,275 +0.02(+0.21%)
Aug 12, 2010 7.343 7.358 7.328 7.358 1,170 +0.02(+0.21%)
Aug 10, 2010 7.381 7.343 7.343 7.343 780 -0.01(-0.10%)
Aug 09, 2010 7.420 7.420 7.351 7.351 1,040 -0.07(-0.93%)
Aug 05, 2010 7.420 7.420 7.420 7.420 10,794 -0.02(-0.21%)
Aug 04, 2010 7.428 7.493 7.428 7.435 3,641 -0.05(-0.62%)
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.