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 29, 2012 7.689 7.827 7.827 7.827 2,861 +0.20(+2.62%)
Mar 28, 2012 7.630 7.640 7.628 7.628 1,279 -0.04(-0.48%)
Mar 27, 2012 7.612 7.664 7.612 7.664 3,381 -0.02(-0.32%)
Mar 26, 2012 7.689 7.704 7.681 7.689 5,249 -0.04(-0.50%)
Mar 23, 2012 7.720 7.743 7.689 7.728 7,718 +0.02(+0.20%)
Mar 22, 2012 7.674 7.712 7.674 7.712 1,040 +0.02(+0.30%)
Mar 21, 2012 7.628 7.689 7.620 7.689 3,772 +0.12(+1.52%)
Mar 20, 2012 7.628 7.628 7.574 7.574 1,040 -0.05(-0.71%)
Mar 19, 2012 7.612 7.651 7.604 7.628 3,200 +0.02(+0.20%)
Mar 16, 2012 7.597 7.612 7.505 7.612 2,794 -0.04(-0.50%)
Mar 14, 2012 7.697 7.651 7.651 7.651 520 -0.08(-1.00%)
Mar 13, 2012 7.728 7.728 7.689 7.728 4,057 +0.04(+0.50%)
Mar 12, 2012 7.689 7.689 7.689 7.689 1,300 +0.04(+0.50%)
Mar 06, 2012 7.651 7.651 7.651 7.651 130 -0.00(-0.00%)
Mar 02, 2012 7.651 7.651 7.651 7.651 2,601 +0.04(+0.51%)
Mar 01, 2012 7.666 7.666 7.612 7.612 2,406 -0.08(-1.00%)
Feb 29, 2012 7.512 7.697 7.505 7.689 1,124 +0.00(+0.00%)
Feb 28, 2012 7.689 7.689 7.689 7.689 3,121 -0.04(-0.50%)
Feb 27, 2012 7.689 7.728 7.689 7.728 1,560 +0.03(+0.39%)
Feb 24, 2012 7.681 7.767 7.674 7.698 17,472 +0.01(+0.11%)
Feb 23, 2012 7.574 7.728 7.574 7.689 3,965 +0.07(+0.91%)
Feb 22, 2012 7.681 7.766 7.620 7.620 4,869 -0.15(-1.88%)
Feb 21, 2012 7.689 7.766 7.666 7.766 14,844 +0.15(+2.02%)
Feb 17, 2012 7.666 7.697 7.612 7.612 7,571 +0.08(+1.02%)
Feb 16, 2012 7.497 7.535 7.497 7.535 260 +0.04(+0.51%)
Feb 15, 2012 7.497 7.497 7.497 7.497 130 -0.01(-0.10%)
Feb 14, 2012 7.505 7.505 7.505 7.505 130 +0.01(+0.10%)
Feb 13, 2012 7.497 7.513 7.497 7.497 2,861 -0.02(-0.20%)
Feb 08, 2012 7.512 7.512 7.512 7.512 910 +0.02(+0.21%)
Feb 07, 2012 7.520 7.520 7.497 7.497 1,950 -0.10(-1.32%)
Feb 06, 2012 7.612 7.612 7.535 7.597 2,601 +0.10(+1.33%)
Feb 03, 2012 7.497 7.497 7.497 7.497 377 -0.10(-1.32%)
Feb 02, 2012 7.597 7.597 7.597 7.597 1,300 +0.09(+1.23%)
Feb 01, 2012 7.543 7.543 7.497 7.505 2,286 -0.06(-0.81%)
Jan 31, 2012 7.512 7.566 7.512 7.566 707 +0.03(+0.41%)
Jan 27, 2012 7.535 7.535 7.535 7.535 0 -0.01(-0.10%)
Jan 26, 2012 7.551 7.551 7.543 7.543 1,170 -0.09(-1.21%)
Jan 25, 2012 7.674 7.681 7.635 7.635 585 +0.02(+0.30%)
Jan 24, 2012 7.604 7.612 7.604 7.612 4,551 +0.00(+0.00%)
Jan 23, 2012 7.612 7.612 7.574 7.612 4,678 +0.00(+0.04%)
Jan 20, 2012 7.581 7.609 7.580 7.609 1,170 +0.07(+0.98%)
Jan 19, 2012 7.551 7.551 7.535 7.535 520 -0.04(-0.56%)
Jan 18, 2012 7.611 7.611 7.574 7.578 1,790 +0.04(+0.56%)
Jan 17, 2012 7.612 7.612 7.535 7.535 1,040 -0.08(-1.01%)
Jan 12, 2012 7.612 7.612 7.612 7.612 3,901 +0.04(+0.51%)
Jan 11, 2012 7.574 7.574 7.574 7.574 910 -0.01(-0.10%)
Jan 10, 2012 7.581 7.581 7.581 7.581 130 +0.00(+0.00%)
Jan 09, 2012 7.581 7.581 7.581 7.581 942 +0.08(+1.13%)
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.