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

Eagle Bancorp [Mt] (NQ: EBMT )

12.88 +0.08 (+0.62%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 1, 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 (%)
Aug 29, 2014 8.627 8.461 8.461 8.461 1,772 -0.11(-1.29%)
Aug 28, 2014 8.453 8.611 8.453 8.571 5,440 +0.08(+0.93%)
Aug 27, 2014 8.374 8.492 8.374 8.492 10,152 -0.04(-0.46%)
Aug 26, 2014 8.556 8.570 8.453 8.532 6,533 +0.04(+0.46%)
Aug 25, 2014 8.492 8.492 8.492 8.492 3,797 -0.04(-0.46%)
Aug 22, 2014 8.492 8.587 8.492 8.532 2,658 +0.03(+0.37%)
Aug 21, 2014 8.453 8.500 8.453 8.500 518 -0.03(-0.37%)
Aug 18, 2014 8.524 8.532 8.532 8.532 120 +0.06(+0.75%)
Aug 15, 2014 8.334 8.532 8.334 8.469 2,027 +0.02(+0.19%)
Aug 14, 2014 8.453 8.453 8.453 8.453 2,464 +0.00(+0.00%)
Aug 13, 2014 8.390 8.453 8.453 8.453 5,467 +0.06(+0.71%)
Aug 12, 2014 8.394 8.394 8.394 8.394 1,529 -0.06(-0.76%)
Aug 11, 2014 8.472 8.472 8.456 8.458 1,784 +0.03(+0.39%)
Aug 08, 2014 8.425 8.425 8.292 8.425 77,354 +0.07(+0.85%)
Aug 07, 2014 8.339 8.472 8.276 8.354 15,465 +0.07(+0.85%)
Aug 06, 2014 8.386 8.409 8.284 8.284 12,620 -0.03(-0.38%)
Aug 05, 2014 8.276 8.362 8.276 8.315 13,038 -0.04(-0.47%)
Aug 04, 2014 8.315 8.449 8.276 8.354 6,348 -0.10(-1.21%)
Aug 01, 2014 8.511 8.511 8.277 8.456 1,661 +0.02(+0.28%)
Jul 30, 2014 8.511 8.433 8.433 8.433 2,294 -0.07(-0.83%)
Jul 28, 2014 8.503 8.503 8.503 8.503 1 +0.04(+0.46%)
Jul 25, 2014 8.425 8.496 8.276 8.464 5,123 +0.20(+2.37%)
Jul 24, 2014 8.503 8.503 8.268 8.268 5,499 -0.23(-2.68%)
Jul 23, 2014 8.367 8.511 8.268 8.496 12,380 +0.09(+1.12%)
Jul 22, 2014 8.398 8.417 8.315 8.401 2,812 +0.08(+0.94%)
Jul 21, 2014 8.315 8.435 8.315 8.323 2,241 +0.04(+0.47%)
Jul 18, 2014 8.260 8.409 8.252 8.284 29,256 +0.04(+0.54%)
Jul 17, 2014 8.276 8.315 8.237 8.239 13,645 -0.11(-1.38%)
Jul 16, 2014 8.394 8.394 8.284 8.354 2,256 +0.08(+0.95%)
Jul 15, 2014 8.496 8.496 8.276 8.276 40,806 -0.22(-2.59%)
Jul 14, 2014 8.433 8.511 8.339 8.496 6,459 +0.02(+0.28%)
Jul 11, 2014 8.431 8.472 8.424 8.472 5,099 +0.00(+0.00%)
Jul 10, 2014 8.354 8.472 8.354 8.472 5,012 +0.03(+0.37%)
Jul 09, 2014 8.394 8.472 8.259 8.441 13,372 +0.05(+0.55%)
Jul 08, 2014 8.394 8.401 8.378 8.394 23,344 -0.03(-0.36%)
Jul 07, 2014 8.394 8.425 8.315 8.425 5,944 +0.11(+1.32%)
Jul 02, 2014 8.394 8.315 8.315 8.315 7,138 -0.04(-0.47%)
Jul 01, 2014 8.284 8.354 8.284 8.354 18,104 +0.12(+1.43%)
Jun 30, 2014 8.252 8.284 8.237 8.237 8,147 +0.04(+0.48%)
Jun 25, 2014 8.205 8.198 8.198 8.198 9,050 -0.01(-0.10%)
Jun 24, 2014 8.205 8.205 8.205 8.205 521 -0.01(-0.09%)
Jun 23, 2014 8.237 8.237 8.213 8.213 596 +0.01(+0.10%)
Jun 20, 2014 8.198 8.213 8.198 8.205 3,848 +0.01(+0.10%)
Jun 19, 2014 8.245 8.245 8.198 8.198 7,280 -0.00(-0.01%)
Jun 18, 2014 8.252 8.252 8.198 8.198 1,562 -0.06(-0.75%)
Jun 17, 2014 8.307 8.315 8.260 8.260 15,470 +0.01(+0.09%)
Jun 16, 2014 8.252 8.252 8.252 8.252 388 +0.00(+0.00%)
Jun 12, 2014 8.252 8.252 8.252 8.252 124 +0.00(+0.00%)
Jun 11, 2014 8.268 8.268 8.252 8.252 8,715 -0.01(-0.10%)
Jun 10, 2014 8.268 8.268 8.260 8.260 149 -0.02(-0.19%)
Jun 06, 2014 8.315 8.315 8.276 8.276 5,936 +0.04(+0.48%)
Jun 05, 2014 8.245 8.245 8.237 8.237 2,186 -0.03(-0.37%)
Jun 04, 2014 8.245 8.268 8.245 8.268 1,086 -0.05(-0.57%)
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.