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

Eagle Bancorp [Mt] (NQ: EBMT )

13.09 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 29, 2010 7.379 7.409 7.341 7.379 4,035 +0.00(+0.00%)
Oct 28, 2010 7.409 7.409 7.303 7.379 24,255 +0.02(+0.21%)
Oct 27, 2010 7.409 7.409 7.326 7.364 525 +0.33(+4.76%)
Oct 25, 2010 7.036 7.036 7.029 7.029 262 -0.01(-0.11%)
Oct 22, 2010 7.036 7.036 7.036 7.036 1,043 -0.18(-2.53%)
Oct 20, 2010 7.006 7.219 7.219 7.219 3,154 +0.21(+3.04%)
Oct 19, 2010 7.006 7.006 7.006 7.006 131 +0.01(+0.11%)
Oct 15, 2010 7.006 6.998 6.998 6.998 3,154 +0.08(+1.10%)
Oct 14, 2010 6.922 7.036 6.884 6.922 5,669 +0.00(+0.00%)
Oct 13, 2010 6.922 6.922 6.922 6.922 1,971 +0.00(+0.00%)
Oct 06, 2010 6.991 6.922 6.922 6.922 1,314 +0.00(+0.00%)
Oct 05, 2010 6.983 6.983 6.892 6.922 7,925 -0.08(-1.19%)
Oct 04, 2010 7.029 7.029 7.006 7.006 398 -0.03(-0.43%)
Oct 01, 2010 6.922 7.036 6.922 7.036 3,615 +0.11(+1.65%)
Sep 30, 2010 6.846 6.922 6.846 6.922 7,887 +0.04(+0.55%)
Sep 29, 2010 6.900 6.930 6.884 6.884 2,011 -0.09(-1.31%)
Sep 28, 2010 7.036 7.036 6.922 6.976 9,464 +0.03(+0.44%)
Sep 27, 2010 7.212 7.212 6.915 6.945 2,366 -0.05(-0.76%)
Sep 24, 2010 6.957 7.036 6.930 6.998 6,706 -0.09(-1.23%)
Sep 22, 2010 7.090 7.086 7.086 7.086 131 -0.03(-0.37%)
Sep 21, 2010 6.839 7.113 6.831 7.113 17,748 +0.27(+3.89%)
Sep 20, 2010 6.892 6.892 6.846 6.846 6,770 -0.20(-2.81%)
Sep 17, 2010 6.854 7.044 6.854 7.044 1,418 +0.01(+0.11%)
Sep 15, 2010 7.113 7.113 7.021 7.036 1,102 -0.08(-1.07%)
Sep 14, 2010 7.036 7.113 7.036 7.113 5,329 +0.03(+0.43%)
Sep 13, 2010 7.036 7.113 7.036 7.082 30,667 +0.05(+0.65%)
Sep 10, 2010 7.036 7.036 7.036 7.036 657 +0.00(+0.00%)
Sep 09, 2010 7.029 7.036 6.960 7.036 20,403 +0.00(+0.00%)
Sep 08, 2010 7.036 7.036 7.036 7.036 788 -0.06(-0.86%)
Sep 07, 2010 7.021 7.105 6.846 7.097 7,259 +0.11(+1.63%)
Sep 03, 2010 6.998 7.006 6.983 6.983 1,175 +0.01(+0.11%)
Sep 02, 2010 7.036 7.036 6.664 6.976 3,812 -0.05(-0.65%)
Sep 01, 2010 7.059 7.059 7.021 7.021 1,577 +0.02(+0.33%)
Aug 31, 2010 7.036 7.036 6.998 6.998 394 +0.00(+0.00%)
Aug 30, 2010 7.014 7.014 6.930 6.998 657 +0.04(+0.55%)
Aug 27, 2010 7.036 7.036 6.960 6.960 10,864 -0.08(-1.19%)
Aug 26, 2010 7.075 7.075 7.036 7.044 4,995 +0.05(+0.65%)
Aug 25, 2010 7.006 7.036 6.998 6.998 14,402 -0.04(-0.54%)
Aug 24, 2010 7.082 7.082 7.036 7.036 32,995 -0.05(-0.70%)
Aug 23, 2010 7.082 7.086 7.082 7.086 2,366 -0.00(-0.05%)
Aug 20, 2010 7.044 7.090 7.044 7.090 262 -0.06(-0.85%)
Aug 19, 2010 7.151 7.151 7.143 7.151 6,102 +0.04(+0.53%)
Aug 18, 2010 7.265 7.265 7.113 7.113 1,397 -0.14(-1.99%)
Aug 17, 2010 7.257 7.257 7.257 7.257 131 +0.03(+0.42%)
Aug 16, 2010 7.265 7.265 7.227 7.227 5,437 -0.07(-0.94%)
Aug 13, 2010 7.158 7.295 7.158 7.295 2,300 +0.02(+0.21%)
Aug 12, 2010 7.265 7.280 7.249 7.280 1,183 +0.02(+0.21%)
Aug 10, 2010 7.303 7.265 7.265 7.265 788 -0.01(-0.10%)
Aug 09, 2010 7.341 7.341 7.272 7.272 1,051 -0.07(-0.93%)
Aug 05, 2010 7.341 7.341 7.341 7.341 10,910 -0.02(-0.21%)
Aug 04, 2010 7.348 7.413 7.348 7.356 3,680 -0.05(-0.62%)
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.