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 (%)
Oct 30, 2015 9.510 9.518 9.380 9.380 4,985 -0.10(-1.03%)
Oct 29, 2015 9.441 9.506 9.356 9.477 14,473 +0.14(+1.48%)
Oct 28, 2015 9.421 9.461 9.339 9.339 8,373 -0.24(-2.46%)
Oct 27, 2015 9.583 9.583 9.453 9.575 6,037 +0.05(+0.51%)
Oct 26, 2015 9.469 9.681 9.469 9.526 2,071 +0.03(+0.28%)
Oct 23, 2015 9.404 9.664 9.404 9.499 7,250 +0.09(+1.01%)
Oct 22, 2015 9.404 9.404 9.404 9.404 130 +0.06(+0.70%)
Oct 21, 2015 9.339 9.351 9.339 9.339 3,673 -0.06(-0.69%)
Oct 20, 2015 9.380 9.404 9.258 9.404 221,150 +0.02(+0.26%)
Oct 19, 2015 9.380 9.382 9.356 9.380 2,116 +0.00(+0.00%)
Oct 16, 2015 9.421 9.421 9.339 9.380 4,420 -0.04(-0.43%)
Oct 15, 2015 9.421 9.421 9.380 9.421 3,500 +0.04(+0.43%)
Oct 14, 2015 9.376 9.380 9.339 9.380 3,702 -0.02(-0.17%)
Oct 13, 2015 9.339 9.396 9.339 9.396 248 -0.02(-0.17%)
Oct 12, 2015 9.380 9.412 9.380 9.412 1,730 -0.00(-0.00%)
Oct 08, 2015 9.421 9.413 9.413 9.413 1,847 +0.07(+0.78%)
Oct 07, 2015 9.339 9.339 9.339 9.339 3,061 -0.03(-0.35%)
Oct 06, 2015 9.274 9.372 9.274 9.372 396 +0.10(+1.05%)
Oct 05, 2015 9.274 9.274 9.274 9.274 525 -0.15(-1.61%)
Oct 02, 2015 9.258 9.426 9.146 9.426 2,154 -0.01(-0.12%)
Oct 01, 2015 9.437 9.437 9.437 9.437 125 +0.24(+2.56%)
Sep 30, 2015 9.437 9.437 9.201 9.201 466 -0.14(-1.48%)
Sep 29, 2015 9.340 9.340 9.339 9.339 246 +0.00(+0.00%)
Sep 28, 2015 9.339 9.689 9.339 9.339 6,293 +0.00(+0.00%)
Sep 25, 2015 9.339 9.339 9.339 9.339 3,746 +0.00(+0.00%)
Sep 24, 2015 9.339 9.339 9.258 9.339 1,915 +0.00(+0.00%)
Sep 23, 2015 9.421 9.421 9.339 9.339 5,819 +0.00(+0.00%)
Sep 22, 2015 9.372 9.372 9.339 9.339 1,599 -0.16(-1.71%)
Sep 21, 2015 9.315 9.502 9.315 9.502 579 +0.18(+1.92%)
Sep 18, 2015 9.331 9.331 9.145 9.323 3,636 +0.11(+1.15%)
Sep 17, 2015 9.145 9.218 9.145 9.218 329 +0.03(+0.35%)
Sep 16, 2015 9.136 9.218 9.136 9.185 12,842 +0.02(+0.27%)
Sep 15, 2015 9.339 9.339 9.147 9.161 2,961 -0.33(-3.51%)
Sep 14, 2015 9.494 9.494 9.494 9.494 144 -0.14(-1.43%)
Sep 11, 2015 9.145 9.632 9.136 9.632 24,382 +0.42(+4.59%)
Sep 10, 2015 9.339 9.364 9.210 9.210 783 -0.13(-1.39%)
Sep 09, 2015 9.453 9.689 9.339 9.339 1,734 +0.02(+0.17%)
Sep 08, 2015 9.445 9.714 9.145 9.323 8,317 -0.02(-0.17%)
Sep 04, 2015 9.339 9.339 9.339 9.339 1,231 -0.04(-0.43%)
Sep 03, 2015 9.364 9.380 9.364 9.380 945 +0.04(+0.43%)
Sep 02, 2015 9.534 9.839 9.339 9.339 2,259 -0.03(-0.35%)
Sep 01, 2015 9.437 9.437 9.372 9.372 605 -0.24(-2.45%)
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%)
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.