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 -0.03 (-0.23%)
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 (%)
Nov 30, 2011 7.415 7.529 7.415 7.529 4,473 +0.12(+1.64%)
Nov 29, 2011 7.514 7.514 7.407 7.407 394 -0.10(-1.32%)
Nov 28, 2011 7.529 7.529 7.506 7.506 525 +0.09(+1.23%)
Nov 25, 2011 7.415 7.415 7.415 7.415 1,312 +0.04(+0.52%)
Nov 23, 2011 7.377 7.377 7.369 7.377 4,996 -0.01(-0.10%)
Nov 15, 2011 7.384 7.384 7.384 7.384 394 +0.01(+0.10%)
Nov 14, 2011 7.377 7.377 7.377 7.377 525 +0.07(+0.94%)
Nov 11, 2011 7.468 7.468 7.308 7.308 1,577 +0.04(+0.52%)
Nov 10, 2011 7.270 7.270 7.270 7.270 999 +0.05(+0.66%)
Nov 09, 2011 7.209 7.222 7.209 7.222 657 -0.31(-4.07%)
Nov 08, 2011 7.529 7.529 7.529 7.529 1,972 +0.00(+0.00%)
Nov 07, 2011 7.567 7.567 7.521 7.529 1,825 -0.14(-1.79%)
Nov 04, 2011 7.574 7.795 7.567 7.666 3,326 +0.06(+0.80%)
Nov 03, 2011 7.719 7.719 7.605 7.605 525 +0.02(+0.20%)
Nov 01, 2011 7.567 7.590 7.590 7.590 525 -0.22(-2.82%)
Oct 31, 2011 7.605 7.810 7.605 7.810 2,695 +0.21(+2.70%)
Oct 25, 2011 7.620 7.605 7.605 7.605 920 -0.26(-3.29%)
Oct 18, 2011 7.947 7.863 7.863 7.863 2,235 +0.24(+3.19%)
Oct 17, 2011 7.620 7.620 7.620 7.620 131 -0.17(-2.24%)
Oct 14, 2011 7.795 7.810 7.780 7.795 2,235 -0.01(-0.10%)
Oct 13, 2011 7.810 7.810 7.635 7.803 1,577 -0.14(-1.82%)
Oct 11, 2011 7.917 7.947 7.947 7.947 9,993 +0.01(+0.10%)
Oct 10, 2011 7.985 7.985 7.939 7.939 788 +0.02(+0.29%)
Oct 07, 2011 7.985 7.985 7.917 7.917 4,850 -0.03(-0.43%)
Oct 06, 2011 7.950 7.950 7.950 7.950 131 +0.00(+0.04%)
Oct 05, 2011 7.985 7.985 7.909 7.947 15,504 -0.03(-0.38%)
Oct 03, 2011 7.977 7.977 7.977 7.977 0 -0.02(-0.29%)
Sep 30, 2011 8.099 8.099 8.000 8.000 1,854 -0.02(-0.19%)
Sep 29, 2011 8.099 8.099 8.015 8.015 6,837 +0.05(+0.57%)
Sep 28, 2011 7.970 7.970 7.970 7.970 1,051 -0.02(-0.23%)
Sep 27, 2011 7.985 8.000 7.985 7.988 15,360 +0.00(+0.04%)
Sep 26, 2011 8.000 8.061 7.947 7.985 14,597 +0.04(+0.48%)
Sep 22, 2011 7.947 7.947 7.947 7.947 3,589 -0.14(-1.79%)
Sep 20, 2011 8.092 8.092 8.092 8.092 131 +0.11(+1.33%)
Sep 19, 2011 7.985 7.985 7.985 7.985 394 +0.06(+0.77%)
Sep 16, 2011 8.099 8.099 7.924 7.924 5,898 -0.16(-1.98%)
Sep 15, 2011 7.955 8.084 7.955 8.084 36,029 +0.00(+0.00%)
Sep 14, 2011 7.947 8.084 7.909 8.084 10,114 -0.02(-0.28%)
Sep 13, 2011 8.084 8.107 8.084 8.107 891 +0.01(+0.09%)
Sep 12, 2011 8.099 8.168 8.061 8.099 7,070 +0.15(+1.91%)
Sep 09, 2011 7.947 7.947 7.947 7.947 2,892 +0.00(+0.00%)
Sep 07, 2011 7.947 7.947 7.947 7.947 0 -0.01(-0.10%)
Sep 02, 2011 7.955 7.955 7.955 7.955 394 -0.11(-1.41%)
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.