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

Eagle Bancorp [Mt] (NQ: EBMT )

12.99 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 8, 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 (%)
Jan 31, 2011 8.671 8.763 8.648 8.648 2,081 -0.12(-1.32%)
Jan 28, 2011 8.755 8.763 8.686 8.763 6,764 +0.00(+0.00%)
Jan 27, 2011 8.725 8.763 8.725 8.763 3,926 +0.03(+0.35%)
Jan 26, 2011 8.725 8.732 8.725 8.732 260 +0.02(+0.18%)
Jan 25, 2011 8.725 8.763 8.602 8.717 9,366 -0.05(-0.53%)
Jan 24, 2011 8.763 8.763 8.763 8.763 130 +0.00(+0.00%)
Jan 21, 2011 8.763 8.763 8.763 8.763 130 +0.00(+0.00%)
Jan 20, 2011 8.878 8.878 8.648 8.763 14,623 -0.08(-0.87%)
Jan 19, 2011 8.709 8.840 8.709 8.840 520 +0.08(+0.88%)
Jan 18, 2011 8.840 8.994 8.671 8.763 10,074 -0.07(-0.78%)
Jan 14, 2011 8.963 8.963 8.725 8.832 390 +0.00(+0.00%)
Jan 13, 2011 8.894 9.024 8.133 8.832 1,307 -0.25(-2.71%)
Jan 12, 2011 8.532 9.078 8.532 9.078 1,691 +0.55(+6.40%)
Jan 11, 2011 8.417 8.602 8.417 8.532 8,456 +0.08(+1.00%)
Jan 10, 2011 8.348 8.448 8.340 8.448 11,509 +0.06(+0.73%)
Jan 07, 2011 8.432 8.432 8.386 8.386 260 -0.05(-0.55%)
Jan 06, 2011 8.432 8.432 8.432 8.432 130 +0.00(+0.00%)
Jan 05, 2011 8.409 8.432 8.340 8.432 3,166 +0.09(+1.11%)
Jan 04, 2011 8.340 8.363 8.302 8.340 10,148 +0.05(+0.56%)
Jan 03, 2011 8.325 8.348 8.294 8.294 390 -0.03(-0.37%)
Dec 31, 2010 8.325 8.325 8.325 8.325 130 +0.13(+1.59%)
Dec 30, 2010 8.194 8.302 8.194 8.194 6,349 +0.01(+0.09%)
Dec 29, 2010 7.948 8.186 7.948 8.186 10,277 +0.22(+2.70%)
Dec 28, 2010 7.917 7.971 7.917 7.971 10,797 +0.07(+0.88%)
Dec 27, 2010 7.841 7.902 7.841 7.902 5,203 +0.06(+0.78%)
Dec 23, 2010 7.802 7.841 7.802 7.841 18,617 +0.02(+0.20%)
Dec 22, 2010 7.794 7.825 7.794 7.825 3,192 +0.12(+1.60%)
Dec 21, 2010 7.671 7.764 7.664 7.702 5,674 +0.05(+0.70%)
Dec 20, 2010 7.679 7.679 7.610 7.648 9,042 -0.08(-0.99%)
Dec 17, 2010 7.687 7.764 7.687 7.725 9,236 +0.04(+0.50%)
Dec 16, 2010 7.587 7.687 7.579 7.687 585 +0.00(+0.00%)
Dec 15, 2010 7.687 7.687 7.687 7.687 130 +0.01(+0.10%)
Dec 14, 2010 7.687 7.687 7.625 7.679 910 -0.01(-0.10%)
Dec 13, 2010 7.533 7.687 7.533 7.687 3,508 +0.00(+0.00%)
Dec 10, 2010 7.502 7.687 7.502 7.687 35,814 +0.18(+2.46%)
Dec 09, 2010 7.502 7.502 7.502 7.502 130 -0.14(-1.81%)
Dec 08, 2010 7.641 7.648 7.641 7.641 2,862 +0.04(+0.51%)
Dec 07, 2010 7.579 7.687 7.510 7.602 1,431 -0.03(-0.40%)
Dec 06, 2010 7.633 7.633 7.633 7.633 130 +0.05(+0.61%)
Dec 03, 2010 7.648 7.648 7.533 7.587 9,621 -0.11(-1.40%)
Dec 02, 2010 7.695 7.695 7.695 7.695 130 +0.00(+0.00%)
Dec 01, 2010 7.648 7.695 7.648 7.695 6,764 +0.01(+0.10%)
Nov 30, 2010 7.687 7.687 7.671 7.687 941 +0.00(+0.00%)
Nov 29, 2010 7.687 7.687 7.610 7.687 1,561 +0.07(+0.91%)
Nov 24, 2010 7.618 7.618 7.618 7.618 0 -0.07(-0.90%)
Nov 23, 2010 7.687 7.687 7.687 7.687 339 +0.00(+0.00%)
Nov 22, 2010 7.725 7.725 7.687 7.687 650 -0.02(-0.30%)
Nov 19, 2010 7.748 7.748 7.610 7.710 2,341 +0.01(+0.10%)
Nov 18, 2010 7.756 7.756 7.702 7.702 1,040 +0.01(+0.10%)
Nov 17, 2010 7.733 7.741 7.671 7.695 4,352 -0.05(-0.60%)
Nov 16, 2010 7.741 7.741 7.741 7.741 130 +0.02(+0.20%)
Nov 15, 2010 7.687 7.725 7.671 7.725 9,287 +0.05(+0.60%)
Nov 12, 2010 7.679 7.679 7.679 7.679 130 +0.00(+0.00%)
Nov 11, 2010 7.679 7.679 7.679 7.679 130 +0.00(+0.00%)
Nov 10, 2010 7.572 7.679 7.571 7.679 3,252 +0.00(+0.05%)
Nov 09, 2010 7.687 7.687 7.675 7.675 1,087 -0.07(-0.94%)
Nov 08, 2010 7.741 7.748 7.464 7.748 1,821 +0.01(+0.10%)
Nov 05, 2010 7.741 7.741 7.741 7.741 130 +0.06(+0.80%)
Nov 04, 2010 7.656 7.695 7.502 7.679 6,894 +0.00(+0.00%)
Nov 03, 2010 7.602 7.679 7.479 7.679 3,858 +0.03(+0.40%)
Nov 02, 2010 7.648 7.648 7.648 7.648 130 +0.15(+2.05%)
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.