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 (%)
Aug 31, 2010 7.034 7.034 6.996 6.996 394 +0.00(+0.00%)
Aug 30, 2010 7.012 7.012 6.928 6.996 657 +0.04(+0.55%)
Aug 27, 2010 7.034 7.034 6.958 6.958 10,868 -0.08(-1.19%)
Aug 26, 2010 7.072 7.072 7.034 7.042 4,996 +0.05(+0.65%)
Aug 25, 2010 7.004 7.034 6.996 6.996 14,406 -0.04(-0.54%)
Aug 24, 2010 7.080 7.080 7.034 7.034 33,005 -0.05(-0.70%)
Aug 23, 2010 7.080 7.084 7.080 7.084 2,366 -0.00(-0.05%)
Aug 20, 2010 7.042 7.088 7.042 7.088 262 -0.06(-0.85%)
Aug 19, 2010 7.149 7.149 7.141 7.149 6,104 +0.04(+0.53%)
Aug 18, 2010 7.263 7.263 7.110 7.110 1,397 -0.14(-1.99%)
Aug 17, 2010 7.255 7.255 7.255 7.255 131 +0.03(+0.42%)
Aug 16, 2010 7.263 7.263 7.225 7.225 5,438 -0.07(-0.94%)
Aug 13, 2010 7.156 7.293 7.156 7.293 2,301 +0.02(+0.21%)
Aug 12, 2010 7.263 7.278 7.247 7.278 1,183 +0.02(+0.21%)
Aug 10, 2010 7.301 7.263 7.263 7.263 788 -0.01(-0.10%)
Aug 09, 2010 7.339 7.339 7.270 7.270 1,051 -0.07(-0.93%)
Aug 05, 2010 7.339 7.339 7.339 7.339 10,914 -0.02(-0.21%)
Aug 04, 2010 7.346 7.411 7.346 7.354 3,681 -0.05(-0.62%)
Aug 02, 2010 7.559 7.399 7.399 7.399 1,577 +0.01(+0.10%)
Jul 30, 2010 7.392 7.392 7.392 7.392 539 +0.00(+0.00%)
Jul 29, 2010 7.407 7.422 7.392 7.392 2,761 -0.00(-0.00%)
Jul 27, 2010 7.392 7.392 7.392 7.392 54,702 -0.02(-0.31%)
Jul 26, 2010 7.415 7.415 7.392 7.415 6,077 +0.02(+0.31%)
Jul 23, 2010 7.392 7.392 7.392 7.392 394 +0.00(+0.00%)
Jul 22, 2010 7.415 7.415 7.392 7.392 13,399 -0.06(-0.82%)
Jul 21, 2010 7.453 7.453 7.453 7.453 4,733 -0.04(-0.51%)
Jul 19, 2010 7.491 7.491 7.491 7.491 262 +0.04(+0.51%)
Jul 16, 2010 7.453 7.453 7.453 7.453 361 +0.00(+0.00%)
Jul 15, 2010 7.453 7.453 7.453 7.453 1,201 -0.04(-0.51%)
Jul 14, 2010 7.491 7.491 7.415 7.491 920 +0.00(+0.00%)
Jul 13, 2010 7.529 7.567 7.453 7.491 4,054 -0.04(-0.51%)
Jul 12, 2010 7.453 7.529 7.453 7.529 4,973 +0.08(+1.02%)
Jul 09, 2010 7.453 7.453 7.453 7.453 1,183 +0.00(+0.00%)
Jul 08, 2010 7.453 7.453 7.453 7.453 1,184 +0.00(+0.00%)
Jul 07, 2010 7.567 7.567 7.453 7.453 4,339 -0.11(-1.41%)
Jul 06, 2010 7.521 7.559 7.521 7.559 447 +0.17(+2.26%)
Jul 02, 2010 7.392 7.392 7.392 7.392 525 -0.14(-1.92%)
Jul 01, 2010 7.529 7.536 7.529 7.536 323 +0.12(+1.64%)
Jun 30, 2010 7.529 7.529 7.415 7.415 3,247 -0.14(-1.91%)
Jun 29, 2010 7.415 7.559 7.415 7.559 3,287 +0.16(+2.16%)
Jun 25, 2010 7.407 7.407 7.392 7.399 3,944 -0.05(-0.71%)
Jun 24, 2010 7.567 7.567 7.392 7.453 6,641 +0.06(+0.82%)
Jun 23, 2010 7.521 7.529 7.392 7.392 2,153 -0.14(-1.92%)
Jun 22, 2010 7.449 7.605 7.430 7.536 1,655 -0.08(-1.00%)
Jun 21, 2010 7.438 7.612 7.438 7.612 3,297 +0.12(+1.62%)
Jun 18, 2010 7.460 7.593 7.392 7.491 3,392 -0.01(-0.10%)
Jun 17, 2010 7.711 7.711 7.438 7.498 5,497 -0.14(-1.89%)
Jun 16, 2010 7.574 7.643 7.415 7.643 852 +0.21(+2.87%)
Jun 15, 2010 7.407 7.574 7.377 7.430 3,550 +0.01(+0.10%)
Jun 14, 2010 7.438 7.438 7.384 7.422 2,516 -0.05(-0.61%)
Jun 11, 2010 7.468 7.468 7.468 7.468 131 -0.00(-0.04%)
Jun 10, 2010 7.445 7.491 7.399 7.471 10,322 +0.09(+1.28%)
Jun 09, 2010 7.605 7.605 7.377 7.377 6,986 -0.27(-3.48%)
Jun 07, 2010 7.643 7.643 7.643 7.643 0 +0.04(+0.50%)
Jun 04, 2010 7.795 7.795 7.605 7.605 5,388 -0.08(-0.99%)
Jun 03, 2010 7.681 7.719 7.681 7.681 15,385 -0.04(-0.49%)
Jun 02, 2010 7.658 7.719 7.635 7.719 4,733 +0.10(+1.30%)
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.