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

Eagle Bancorp [Mt] (NQ: EBMT )

13.00 -0.18 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 31, 2012 8.233 8.263 8.233 8.263 1,295 +0.01(+0.13%)
Oct 26, 2012 8.256 8.253 8.253 8.253 130 +0.18(+2.25%)
Oct 23, 2012 8.094 8.071 8.071 8.071 1,170 -0.04(-0.47%)
Oct 19, 2012 8.163 8.163 8.110 8.110 650 -0.08(-0.94%)
Oct 18, 2012 8.186 8.186 8.186 8.186 3,772 +0.04(+0.47%)
Oct 17, 2012 8.125 8.176 8.125 8.148 1,384 +0.08(+1.05%)
Oct 15, 2012 8.125 8.063 8.063 8.063 260 -0.07(-0.85%)
Oct 11, 2012 8.133 8.133 8.133 8.133 260 +0.06(+0.76%)
Oct 10, 2012 8.071 8.071 8.071 8.071 1,040 +0.00(+0.00%)
Oct 09, 2012 8.063 8.071 8.063 8.071 1,170 -0.08(-0.94%)
Oct 08, 2012 8.148 8.186 8.140 8.148 59,268 -0.02(-0.28%)
Oct 05, 2012 8.217 8.217 8.071 8.171 133,110 -0.12(-1.48%)
Oct 04, 2012 8.094 8.294 7.925 8.294 16,814 +0.23(+2.86%)
Oct 03, 2012 8.163 8.163 8.064 8.064 1,561 -0.02(-0.28%)
Oct 02, 2012 8.248 8.248 8.087 8.087 1,431 -0.01(-0.09%)
Oct 01, 2012 8.309 8.309 8.094 8.094 910 -0.25(-2.95%)
Sep 28, 2012 8.240 8.340 8.063 8.340 3,642 -0.00(-0.00%)
Sep 27, 2012 7.956 8.340 7.917 8.340 21,197 +0.31(+3.83%)
Sep 26, 2012 7.887 8.033 7.887 8.033 343 +0.14(+1.75%)
Sep 25, 2012 7.894 7.894 7.894 7.894 130 +0.01(+0.10%)
Sep 24, 2012 7.879 7.887 7.879 7.887 1,691 +0.04(+0.49%)
Sep 21, 2012 7.879 7.887 7.833 7.848 8,988 -0.04(-0.49%)
Sep 19, 2012 7.894 7.887 7.887 7.887 130 +0.00(+0.00%)
Sep 17, 2012 7.902 7.887 7.887 7.887 910 -0.07(-0.87%)
Sep 14, 2012 7.905 7.956 7.905 7.956 390 +0.06(+0.78%)
Sep 13, 2012 7.941 7.941 7.879 7.894 8,143 -0.12(-1.44%)
Sep 12, 2012 8.033 8.033 8.010 8.010 8,562 +0.05(+0.67%)
Sep 11, 2012 7.956 7.956 7.948 7.956 23,221 -0.01(-0.19%)
Sep 10, 2012 7.879 7.971 7.879 7.971 10,165 +0.09(+1.17%)
Sep 06, 2012 7.787 7.879 7.879 7.879 27,059 +0.00(+0.00%)
Sep 05, 2012 7.879 7.879 7.879 7.879 260 -0.02(-0.27%)
Sep 04, 2012 7.725 7.900 7.725 7.900 520 +0.01(+0.07%)
Aug 29, 2012 7.894 7.894 7.894 7.894 0 +0.13(+1.68%)
Aug 23, 2012 7.764 7.764 7.764 7.764 260 -0.04(-0.49%)
Aug 22, 2012 7.764 7.843 7.748 7.802 650 -0.08(-0.98%)
Aug 21, 2012 7.879 7.879 7.879 7.879 130 -0.02(-0.29%)
Aug 20, 2012 7.894 7.902 7.879 7.902 10,795 +0.18(+2.29%)
Aug 16, 2012 7.695 7.725 7.725 7.725 1,040 +0.02(+0.30%)
Aug 14, 2012 7.702 7.702 7.702 7.702 130 +0.00(+0.00%)
Aug 11, 2012 7.702 7.702 7.702 0 +0.00(+0.00%)
Aug 10, 2012 7.771 7.771 7.702 7.702 390 -0.09(-1.17%)
Aug 09, 2012 7.794 7.794 7.794 7.794 260 +0.07(+0.89%)
Aug 08, 2012 7.695 7.725 7.695 7.725 910 -0.08(-1.08%)
Aug 07, 2012 7.825 7.825 7.733 7.810 1,773 -0.08(-1.07%)
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.