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

Eagle Bancorp [Mt] (NQ: EBMT )

13.18 +0.13 (+1.00%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 10, 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 31, 2015 9.372 9.729 9.372 9.607 1,290 +0.24(+2.51%)
Aug 28, 2015 9.266 9.372 9.266 9.372 1,200 +0.03(+0.35%)
Aug 27, 2015 9.745 10.12 9.339 9.339 7,032 +0.21(+2.31%)
Aug 26, 2015 9.274 9.274 8.950 9.128 5,831 +0.02(+0.27%)
Aug 25, 2015 9.136 9.664 8.673 9.104 19,388 -0.19(-2.10%)
Aug 24, 2015 9.461 10.03 8.941 9.299 57,286 -0.02(-0.17%)
Aug 21, 2015 9.299 9.412 9.299 9.315 25,732 +0.02(+0.17%)
Aug 20, 2015 9.331 9.331 9.299 9.299 3,830 +0.04(+0.38%)
Aug 18, 2015 9.266 9.264 9.264 9.264 11 +0.05(+0.50%)
Aug 14, 2015 9.218 9.218 9.218 9.218 80 +0.00(+0.00%)
Aug 13, 2015 9.258 9.258 9.218 9.218 6,762 +0.03(+0.35%)
Aug 12, 2015 9.136 9.258 9.136 9.185 5,756 +0.14(+1.59%)
Aug 11, 2015 9.041 9.041 9.041 9.041 632 -0.03(-0.37%)
Aug 07, 2015 9.162 9.075 9.075 9.075 126 +0.09(+1.00%)
Aug 06, 2015 9.178 9.178 8.967 8.985 2,119 -0.15(-1.68%)
Aug 05, 2015 9.130 9.162 9.130 9.138 1,077 +0.06(+0.71%)
Aug 04, 2015 9.138 9.138 9.025 9.073 6,128 -0.03(-0.35%)
Aug 03, 2015 8.952 9.160 8.952 9.105 17,301 +0.20(+2.27%)
Jul 31, 2015 8.855 9.017 8.855 8.904 11,647 +0.07(+0.75%)
Jul 30, 2015 8.866 8.904 8.838 8.838 6,192 -0.08(-0.92%)
Jul 29, 2015 8.896 8.993 8.896 8.920 10,074 +0.05(+0.55%)
Jul 28, 2015 8.807 8.952 8.791 8.872 19,943 +0.09(+1.01%)
Jul 27, 2015 8.759 8.799 8.759 8.783 2,203 -0.01(-0.12%)
Jul 24, 2015 8.791 8.803 8.791 8.793 1,665 +0.04(+0.49%)
Jul 23, 2015 8.775 8.799 8.751 8.751 7,935 -0.10(-1.09%)
Jul 22, 2015 8.847 8.847 8.847 8.847 1,592 -0.02(-0.18%)
Jul 21, 2015 8.839 8.864 8.791 8.864 5,605 +0.02(+0.18%)
Jul 17, 2015 8.847 8.848 8.848 8.848 5,083 +0.02(+0.28%)
Jul 16, 2015 8.767 8.831 8.767 8.823 8,152 +0.06(+0.64%)
Jul 15, 2015 8.743 8.767 8.735 8.767 13,779 +0.06(+0.65%)
Jul 14, 2015 8.735 8.743 8.710 8.710 1,859 -0.04(-0.46%)
Jul 13, 2015 8.726 8.775 8.726 8.751 3,868 +0.01(+0.09%)
Jul 10, 2015 8.654 8.751 8.654 8.743 6,198 +0.01(+0.09%)
Jul 09, 2015 8.670 8.735 8.670 8.735 5,897 +0.08(+0.93%)
Jul 08, 2015 8.704 8.726 8.654 8.654 5,475 -0.06(-0.74%)
Jul 06, 2015 8.743 8.718 8.718 8.718 2,479 -0.02(-0.24%)
Jul 02, 2015 8.743 8.739 8.739 8.739 3,471 -0.00(-0.04%)
Jul 01, 2015 8.743 8.743 8.743 8.743 282 +0.05(+0.56%)
Jun 30, 2015 8.710 8.718 8.630 8.694 21,444 -0.03(-0.37%)
Jun 29, 2015 8.726 8.726 8.694 8.726 6,058 -0.01(-0.09%)
Jun 26, 2015 8.770 8.770 8.718 8.735 9,341 +0.00(+0.00%)
Jun 25, 2015 8.751 8.799 8.702 8.735 37,544 -0.02(-0.18%)
Jun 24, 2015 8.751 8.823 8.743 8.751 23,232 +0.02(+0.28%)
Jun 23, 2015 8.735 8.743 8.710 8.726 8,536 +0.03(+0.37%)
Jun 22, 2015 8.791 8.791 8.694 8.694 14,526 +0.19(+2.28%)
Jun 19, 2015 8.872 8.993 8.501 8.501 55,297 -0.44(-4.96%)
Jun 18, 2015 8.944 8.944 8.872 8.944 9,745 -0.04(-0.45%)
Jun 17, 2015 8.888 8.993 8.855 8.985 9,443 -0.02(-0.18%)
Jun 16, 2015 8.815 9.017 8.775 9.001 10,352 +0.19(+2.20%)
Jun 15, 2015 8.791 8.815 8.783 8.807 6,386 +0.03(+0.37%)
Jun 12, 2015 8.815 8.823 8.751 8.775 4,438 -0.06(-0.73%)
Jun 11, 2015 8.839 8.847 8.831 8.839 4,157 +0.06(+0.64%)
Jun 10, 2015 8.839 9.025 8.726 8.783 6,014 -0.15(-1.71%)
Jun 09, 2015 8.710 8.936 8.710 8.936 5,329 +0.16(+1.84%)
Jun 08, 2015 8.686 8.920 8.686 8.775 40,314 -0.07(-0.82%)
Jun 05, 2015 8.710 8.888 8.702 8.847 12,046 +0.15(+1.67%)
Jun 04, 2015 8.751 8.824 8.670 8.702 25,666 -0.03(-0.37%)
Jun 03, 2015 8.735 8.735 8.735 8.735 436 -0.02(-0.18%)
Jun 02, 2015 8.791 8.791 8.710 8.751 15,870 +0.02(+0.28%)
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.