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

Eagle Bancorp [Mt] (NQ: EBMT )

12.78 -0.08 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2011 8.958 8.958 8.958 8.958 1,297 +0.08(+0.87%)
Mar 29, 2011 8.881 8.881 8.881 8.881 0 +0.01(+0.09%)
Mar 28, 2011 8.796 8.881 8.796 8.873 2,991 +0.12(+1.32%)
Mar 25, 2011 8.758 8.758 8.758 8.758 170 -0.01(-0.09%)
Mar 24, 2011 8.689 8.766 8.689 8.766 663 +0.08(+0.88%)
Mar 23, 2011 8.696 8.696 8.689 8.689 3,459 +0.00(+0.00%)
Mar 22, 2011 8.766 8.766 8.689 8.689 932 -0.08(-0.88%)
Mar 21, 2011 8.727 8.766 8.727 8.766 11,597 +0.04(+0.44%)
Mar 18, 2011 8.727 8.727 8.727 8.727 2,601 +0.04(+0.44%)
Mar 17, 2011 8.689 8.696 8.673 8.689 3,795 +0.00(+0.00%)
Mar 16, 2011 8.696 8.704 8.689 8.689 14,618 -0.08(-0.88%)
Mar 15, 2011 8.727 8.766 8.719 8.766 910 +0.03(+0.35%)
Mar 14, 2011 8.689 8.735 8.689 8.735 1,519 -0.03(-0.35%)
Mar 11, 2011 8.750 8.766 8.689 8.766 12,965 +0.08(+0.88%)
Mar 10, 2011 8.650 8.689 8.650 8.689 5,632 +0.00(+0.00%)
Mar 09, 2011 8.733 8.750 8.689 8.689 9,904 -0.08(-0.88%)
Mar 08, 2011 8.689 8.766 8.681 8.766 2,991 +0.02(+0.18%)
Mar 07, 2011 8.619 8.750 8.612 8.750 4,034 +0.05(+0.62%)
Mar 04, 2011 8.635 8.696 8.612 8.696 2,731 -0.07(-0.79%)
Mar 03, 2011 8.742 8.766 8.742 8.766 910 +0.02(+0.18%)
Mar 02, 2011 8.650 8.750 8.650 8.750 650 +0.13(+1.52%)
Mar 01, 2011 8.612 8.650 8.612 8.619 1,170 -0.13(-1.49%)
Feb 24, 2011 8.750 8.750 8.750 8.750 130 +0.02(+0.26%)
Feb 23, 2011 8.727 8.727 8.727 8.727 130 +0.15(+1.79%)
Feb 22, 2011 8.650 8.650 8.573 8.573 3,251 -0.08(-0.90%)
Feb 17, 2011 8.642 8.651 8.651 8.651 1,820 +0.04(+0.46%)
Feb 16, 2011 8.612 8.612 8.612 8.612 5,722 +0.00(+0.00%)
Feb 15, 2011 8.612 8.612 8.612 8.612 2,601 +0.00(+0.00%)
Feb 14, 2011 8.543 8.689 8.543 8.612 1,284 +0.07(+0.81%)
Feb 11, 2011 8.512 8.573 8.512 8.543 1,141 +0.04(+0.45%)
Feb 09, 2011 8.512 8.504 8.504 8.504 1,430 +0.03(+0.36%)
Feb 07, 2011 8.473 8.473 8.473 8.473 520 -0.06(-0.72%)
Feb 04, 2011 8.489 8.619 8.458 8.535 8,713 +0.08(+0.91%)
Feb 03, 2011 8.581 8.689 8.458 8.458 28,929 -0.12(-1.35%)
Feb 02, 2011 8.673 8.689 8.573 8.573 15,125 -0.08(-0.89%)
Feb 01, 2011 8.635 8.681 8.619 8.650 3,381 +0.00(+0.00%)
Jan 31, 2011 8.673 8.766 8.650 8.650 2,080 -0.12(-1.32%)
Jan 28, 2011 8.758 8.766 8.689 8.766 6,762 +0.00(+0.00%)
Jan 27, 2011 8.727 8.766 8.727 8.766 3,925 +0.03(+0.35%)
Jan 26, 2011 8.727 8.735 8.727 8.735 260 +0.02(+0.18%)
Jan 25, 2011 8.727 8.766 8.604 8.719 9,363 -0.05(-0.53%)
Jan 24, 2011 8.766 8.766 8.766 8.766 130 +0.00(+0.00%)
Jan 21, 2011 8.766 8.766 8.766 8.766 130 +0.00(+0.00%)
Jan 20, 2011 8.881 8.881 8.650 8.766 14,619 -0.08(-0.87%)
Jan 19, 2011 8.712 8.842 8.712 8.842 520 +0.08(+0.88%)
Jan 18, 2011 8.842 8.996 8.673 8.766 10,071 -0.07(-0.78%)
Jan 14, 2011 8.965 8.965 8.727 8.835 390 +0.00(+0.00%)
Jan 13, 2011 8.896 9.027 8.135 8.835 1,307 -0.25(-2.71%)
Jan 12, 2011 8.535 9.081 8.535 9.081 1,690 +0.55(+6.40%)
Jan 11, 2011 8.420 8.604 8.420 8.535 8,453 +0.08(+1.00%)
Jan 10, 2011 8.350 8.450 8.343 8.450 11,505 +0.06(+0.73%)
Jan 07, 2011 8.435 8.435 8.389 8.389 260 -0.05(-0.55%)
Jan 06, 2011 8.435 8.435 8.435 8.435 130 +0.00(+0.00%)
Jan 05, 2011 8.412 8.435 8.343 8.435 3,165 +0.09(+1.11%)
Jan 04, 2011 8.343 8.366 8.304 8.343 10,145 +0.05(+0.56%)
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.