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

Eagle Bancorp [Mt] (NQ: EBMT )

12.87 -0.10 (-0.77%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 6, 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 9.513 9.521 9.383 9.383 4,984 -0.10(-1.03%)
Oct 29, 2015 9.443 9.509 9.358 9.480 14,468 +0.14(+1.48%)
Oct 28, 2015 9.423 9.464 9.342 9.342 8,370 -0.24(-2.46%)
Oct 27, 2015 9.586 9.586 9.456 9.578 6,035 +0.05(+0.51%)
Oct 26, 2015 9.472 9.683 9.472 9.529 2,070 +0.03(+0.28%)
Oct 23, 2015 9.407 9.667 9.407 9.502 7,248 +0.09(+1.01%)
Oct 22, 2015 9.407 9.407 9.407 9.407 130 +0.06(+0.70%)
Oct 21, 2015 9.342 9.353 9.342 9.342 3,672 -0.06(-0.69%)
Oct 20, 2015 9.383 9.407 9.261 9.407 221,086 +0.02(+0.26%)
Oct 19, 2015 9.383 9.384 9.358 9.383 2,116 +0.00(+0.00%)
Oct 16, 2015 9.423 9.423 9.342 9.383 4,419 -0.04(-0.43%)
Oct 15, 2015 9.423 9.423 9.383 9.423 3,499 +0.04(+0.43%)
Oct 14, 2015 9.379 9.383 9.342 9.383 3,701 -0.02(-0.17%)
Oct 13, 2015 9.342 9.399 9.342 9.399 248 -0.02(-0.17%)
Oct 12, 2015 9.383 9.415 9.383 9.415 1,729 -0.00(-0.00%)
Oct 08, 2015 9.423 9.415 9.415 9.415 1,846 +0.07(+0.78%)
Oct 07, 2015 9.342 9.342 9.342 9.342 3,060 -0.03(-0.35%)
Oct 06, 2015 9.277 9.375 9.277 9.375 396 +0.10(+1.05%)
Oct 05, 2015 9.277 9.277 9.277 9.277 525 -0.15(-1.61%)
Oct 02, 2015 9.261 9.429 9.149 9.429 2,154 -0.01(-0.12%)
Oct 01, 2015 9.440 9.440 9.440 9.440 125 +0.24(+2.56%)
Sep 30, 2015 9.440 9.440 9.204 9.204 466 -0.14(-1.48%)
Sep 29, 2015 9.342 9.342 9.342 9.342 246 +0.00(+0.00%)
Sep 28, 2015 9.342 9.691 9.342 9.342 6,291 +0.00(+0.00%)
Sep 25, 2015 9.342 9.342 9.342 9.342 3,745 +0.00(+0.00%)
Sep 24, 2015 9.342 9.342 9.261 9.342 1,915 +0.00(+0.00%)
Sep 23, 2015 9.424 9.424 9.342 9.342 5,817 +0.00(+0.00%)
Sep 22, 2015 9.375 9.375 9.342 9.342 1,599 -0.16(-1.71%)
Sep 21, 2015 9.318 9.505 9.318 9.505 579 +0.18(+1.92%)
Sep 18, 2015 9.334 9.334 9.147 9.326 3,635 +0.11(+1.15%)
Sep 17, 2015 9.147 9.220 9.147 9.220 329 +0.03(+0.35%)
Sep 16, 2015 9.139 9.220 9.139 9.188 12,839 +0.02(+0.27%)
Sep 15, 2015 9.342 9.342 9.150 9.163 2,960 -0.33(-3.51%)
Sep 14, 2015 9.496 9.496 9.496 9.496 144 -0.14(-1.43%)
Sep 11, 2015 9.147 9.635 9.139 9.635 24,375 +0.42(+4.59%)
Sep 10, 2015 9.342 9.367 9.212 9.212 782 -0.13(-1.39%)
Sep 09, 2015 9.456 9.691 9.342 9.342 1,734 +0.02(+0.17%)
Sep 08, 2015 9.448 9.717 9.147 9.326 8,315 -0.02(-0.17%)
Sep 04, 2015 9.342 9.342 9.342 9.342 1,230 -0.04(-0.43%)
Sep 03, 2015 9.367 9.383 9.367 9.383 945 +0.04(+0.43%)
Sep 02, 2015 9.537 9.842 9.342 9.342 2,258 -0.03(-0.35%)
Sep 01, 2015 9.440 9.440 9.375 9.375 605 -0.24(-2.45%)
Aug 31, 2015 9.375 9.732 9.375 9.610 1,290 +0.24(+2.51%)
Aug 28, 2015 9.269 9.375 9.269 9.375 1,200 +0.03(+0.35%)
Aug 27, 2015 9.748 10.12 9.342 9.342 7,030 +0.21(+2.31%)
Aug 26, 2015 9.277 9.277 8.952 9.131 5,829 +0.02(+0.27%)
Aug 25, 2015 9.139 9.667 8.676 9.107 19,383 -0.19(-2.10%)
Aug 24, 2015 9.464 10.03 8.944 9.302 57,270 -0.02(-0.17%)
Aug 21, 2015 9.302 9.415 9.302 9.318 25,725 +0.02(+0.17%)
Aug 20, 2015 9.334 9.334 9.302 9.302 3,829 +0.04(+0.38%)
Aug 18, 2015 9.269 9.267 9.267 9.267 11 +0.05(+0.50%)
Aug 14, 2015 9.220 9.220 9.220 9.220 80 +0.00(+0.00%)
Aug 13, 2015 9.261 9.261 9.220 9.220 6,760 +0.03(+0.35%)
Aug 12, 2015 9.139 9.261 9.139 9.188 5,754 +0.14(+1.59%)
Aug 11, 2015 9.044 9.044 9.044 9.044 632 -0.03(-0.37%)
Aug 07, 2015 9.165 9.077 9.077 9.077 126 +0.09(+1.00%)
Aug 06, 2015 9.181 9.181 8.969 8.987 2,118 -0.15(-1.68%)
Aug 05, 2015 9.132 9.165 9.132 9.140 1,077 +0.06(+0.71%)
Aug 04, 2015 9.140 9.140 9.027 9.076 6,127 -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.