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 (%)
Apr 30, 2014 8.469 8.492 8.469 8.491 1,805 -0.01(-0.10%)
Apr 29, 2014 8.531 8.531 8.461 8.500 5,967 -0.05(-0.55%)
Apr 28, 2014 8.508 8.547 8.461 8.547 3,234 +0.02(+0.18%)
Apr 25, 2014 8.586 8.586 8.531 8.531 3,080 -0.26(-2.93%)
Apr 23, 2014 8.788 8.788 8.788 8.788 0 +0.00(+0.00%)
Apr 21, 2014 8.804 8.788 8.788 8.788 641 +0.26(+3.01%)
Apr 11, 2014 8.492 8.531 8.531 8.531 2,182 +0.05(+0.64%)
Apr 10, 2014 8.476 8.476 8.476 8.476 142 +0.00(+0.00%)
Apr 09, 2014 8.508 8.508 8.476 8.476 673 +0.00(+0.00%)
Apr 08, 2014 8.539 8.593 8.461 8.476 7,572 -0.34(-3.89%)
Apr 07, 2014 8.819 8.819 8.819 8.819 1,509 +0.02(+0.18%)
Apr 04, 2014 8.679 8.804 8.679 8.804 266 +0.09(+0.98%)
Apr 03, 2014 8.445 8.765 8.445 8.718 8,222 -0.05(-0.53%)
Apr 02, 2014 8.765 8.765 8.765 8.765 128 -0.09(-1.05%)
Apr 01, 2014 8.858 8.858 8.858 8.858 224 +0.17(+1.97%)
Mar 31, 2014 8.506 8.765 8.500 8.687 27,538 +0.25(+2.97%)
Mar 26, 2014 8.414 8.437 8.437 8.437 1,155 +0.13(+1.56%)
Mar 24, 2014 8.391 8.307 8.307 8.307 50 +0.05(+0.59%)
Mar 21, 2014 8.453 8.453 8.258 8.258 5,647 -0.23(-2.75%)
Mar 20, 2014 8.500 8.500 8.492 8.492 2,012 -0.02(-0.27%)
Mar 19, 2014 8.515 8.523 8.515 8.515 1,924 -0.01(-0.07%)
Mar 18, 2014 8.461 8.522 8.461 8.522 2,002 -0.04(-0.47%)
Mar 17, 2014 8.328 8.562 8.328 8.562 1,623 +0.03(+0.37%)
Mar 14, 2014 8.453 8.531 8.453 8.531 6,725 +0.12(+1.39%)
Mar 13, 2014 8.562 8.562 8.414 8.414 5,297 -0.14(-1.64%)
Mar 12, 2014 8.492 8.554 8.492 8.554 1,849 +0.00(+0.00%)
Mar 11, 2014 8.554 8.554 8.554 8.554 1,178 +0.01(+0.09%)
Mar 10, 2014 8.430 8.570 8.430 8.547 3,425 +0.05(+0.64%)
Mar 06, 2014 8.500 8.492 8.492 8.492 25 +0.07(+0.83%)
Mar 04, 2014 8.422 8.422 8.422 8.422 56 +0.05(+0.56%)
Mar 03, 2014 8.344 8.375 8.344 8.375 644 +0.02(+0.27%)
Feb 28, 2014 8.321 8.353 8.321 8.353 11,557 -0.08(-0.90%)
Feb 27, 2014 8.328 8.428 8.274 8.428 14,538 +0.06(+0.72%)
Feb 26, 2014 8.609 8.609 8.368 8.368 2,030 -0.21(-2.44%)
Feb 25, 2014 8.578 8.578 8.578 8.578 256 +0.06(+0.73%)
Feb 21, 2014 8.757 8.515 8.515 8.515 32 +0.12(+1.49%)
Feb 20, 2014 8.391 8.391 8.391 8.391 558 -0.05(-0.55%)
Feb 19, 2014 8.321 8.438 8.297 8.438 6,077 +0.12(+1.40%)
Feb 18, 2014 8.414 8.414 8.297 8.321 9,762 +0.02(+0.28%)
Feb 14, 2014 8.313 8.297 8.297 8.297 8,856 -0.02(-0.28%)
Feb 13, 2014 8.297 8.375 8.297 8.321 7,059 +0.02(+0.28%)
Feb 12, 2014 8.321 8.321 8.297 8.297 1,717 +0.02(+0.21%)
Feb 11, 2014 8.280 8.280 8.280 8.280 646 -0.06(-0.74%)
Feb 10, 2014 8.280 8.342 8.280 8.342 2,653 +0.02(+0.28%)
Feb 07, 2014 8.318 8.318 8.318 8.318 1,292 -0.01(-0.09%)
Feb 06, 2014 8.326 8.326 8.326 8.326 258 -0.02(-0.28%)
Feb 05, 2014 8.349 8.349 8.349 8.349 258 +0.05(+0.65%)
Feb 04, 2014 8.295 8.295 8.295 8.295 516 -0.10(-1.20%)
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.