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

Eagle Bancorp [Mt] (NQ: EBMT )

13.19 +0.20 (+1.54%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 9, 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 31, 2012 8.235 8.266 8.235 8.266 1,295 +0.01(+0.13%)
Oct 26, 2012 8.258 8.255 8.255 8.255 130 +0.18(+2.25%)
Oct 23, 2012 8.097 8.073 8.073 8.073 1,170 -0.04(-0.47%)
Oct 19, 2012 8.166 8.166 8.112 8.112 650 -0.08(-0.94%)
Oct 18, 2012 8.189 8.189 8.189 8.189 3,771 +0.04(+0.47%)
Oct 17, 2012 8.127 8.179 8.127 8.150 1,383 +0.08(+1.05%)
Oct 15, 2012 8.127 8.066 8.066 8.066 260 -0.07(-0.85%)
Oct 11, 2012 8.135 8.135 8.135 8.135 260 +0.06(+0.76%)
Oct 10, 2012 8.073 8.073 8.073 8.073 1,040 +0.00(+0.00%)
Oct 09, 2012 8.066 8.073 8.066 8.073 1,170 -0.08(-0.94%)
Oct 08, 2012 8.150 8.189 8.143 8.150 59,251 -0.02(-0.28%)
Oct 05, 2012 8.220 8.220 8.073 8.173 133,072 -0.12(-1.48%)
Oct 04, 2012 8.097 8.296 7.927 8.296 16,809 +0.23(+2.86%)
Oct 03, 2012 8.166 8.166 8.066 8.066 1,560 -0.02(-0.28%)
Oct 02, 2012 8.250 8.250 8.089 8.089 1,430 -0.01(-0.09%)
Oct 01, 2012 8.312 8.312 8.097 8.097 910 -0.25(-2.95%)
Sep 28, 2012 8.243 8.343 8.066 8.343 3,641 -0.00(-0.00%)
Sep 27, 2012 7.958 8.343 7.920 8.343 21,191 +0.31(+3.83%)
Sep 26, 2012 7.889 8.035 7.889 8.035 343 +0.14(+1.75%)
Sep 25, 2012 7.897 7.897 7.897 7.897 130 +0.01(+0.10%)
Sep 24, 2012 7.881 7.889 7.881 7.889 1,690 +0.04(+0.49%)
Sep 21, 2012 7.881 7.889 7.835 7.851 8,985 -0.04(-0.49%)
Sep 19, 2012 7.897 7.889 7.889 7.889 130 +0.00(+0.00%)
Sep 17, 2012 7.904 7.889 7.889 7.889 910 -0.07(-0.87%)
Sep 14, 2012 7.907 7.958 7.907 7.958 390 +0.06(+0.78%)
Sep 13, 2012 7.943 7.943 7.881 7.897 8,141 -0.12(-1.44%)
Sep 12, 2012 8.035 8.035 8.012 8.012 8,560 +0.05(+0.67%)
Sep 11, 2012 7.958 7.959 7.950 7.959 23,214 -0.01(-0.19%)
Sep 10, 2012 7.881 7.974 7.881 7.974 10,162 +0.09(+1.17%)
Sep 06, 2012 7.789 7.881 7.881 7.881 27,051 +0.00(+0.00%)
Sep 05, 2012 7.881 7.881 7.881 7.881 260 -0.02(-0.27%)
Sep 04, 2012 7.728 7.903 7.728 7.903 520 +0.01(+0.07%)
Aug 29, 2012 7.897 7.897 7.897 7.897 0 +0.13(+1.68%)
Aug 23, 2012 7.766 7.766 7.766 7.766 260 -0.04(-0.49%)
Aug 22, 2012 7.766 7.845 7.751 7.804 650 -0.08(-0.98%)
Aug 21, 2012 7.881 7.881 7.881 7.881 130 -0.02(-0.29%)
Aug 20, 2012 7.897 7.904 7.881 7.904 10,791 +0.18(+2.29%)
Aug 16, 2012 7.697 7.728 7.728 7.728 1,040 +0.02(+0.30%)
Aug 14, 2012 7.704 7.704 7.704 7.704 130 +0.00(+0.00%)
Aug 11, 2012 7.704 7.704 7.704 0 +0.00(+0.00%)
Aug 10, 2012 7.774 7.774 7.704 7.704 390 -0.09(-1.17%)
Aug 09, 2012 7.796 7.796 7.796 7.796 260 +0.07(+0.89%)
Aug 08, 2012 7.697 7.728 7.697 7.728 910 -0.08(-1.08%)
Aug 07, 2012 7.827 7.827 7.735 7.812 1,772 -0.08(-1.07%)
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.