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

Eagle Bancorp [Mt] (NQ: EBMT )

13.21 +0.12 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 30, 2011 7.478 7.493 7.379 7.493 4,719 +0.01(+0.10%)
Dec 29, 2011 7.485 7.485 7.485 7.485 262 -0.01(-0.10%)
Dec 28, 2011 7.485 7.493 7.440 7.493 7,579 +0.01(+0.10%)
Dec 27, 2011 7.485 7.508 7.485 7.485 1,870 +0.11(+1.44%)
Dec 23, 2011 7.394 7.394 7.371 7.379 7,230 -0.04(-0.51%)
Dec 21, 2011 7.493 7.493 7.417 7.417 6,892 -0.08(-1.02%)
Dec 20, 2011 7.394 7.531 7.379 7.493 3,678 +0.11(+1.55%)
Dec 19, 2011 7.379 7.379 7.379 7.379 39,437 -0.14(-1.82%)
Dec 16, 2011 7.409 7.516 7.371 7.516 33,469 +0.10(+1.33%)
Dec 14, 2011 7.417 7.417 7.417 7.417 0 +0.00(+0.00%)
Dec 12, 2011 7.417 7.417 7.417 7.417 0 -0.03(-0.41%)
Dec 09, 2011 7.478 7.485 7.447 7.447 2,520 -0.02(-0.20%)
Dec 08, 2011 7.462 7.462 7.462 7.462 1,314 -0.03(-0.41%)
Dec 07, 2011 7.493 7.493 7.493 7.493 460 -0.02(-0.30%)
Dec 05, 2011 7.531 7.516 7.516 7.516 657 -0.01(-0.10%)
Dec 02, 2011 7.523 7.523 7.523 7.523 210 +0.11(+1.54%)
Dec 01, 2011 7.409 7.432 7.409 7.409 6,047 -0.12(-1.62%)
Nov 30, 2011 7.417 7.531 7.417 7.531 4,472 +0.12(+1.64%)
Nov 29, 2011 7.516 7.516 7.409 7.409 394 -0.10(-1.32%)
Nov 28, 2011 7.531 7.531 7.508 7.508 525 +0.09(+1.23%)
Nov 25, 2011 7.417 7.417 7.417 7.417 1,311 +0.04(+0.52%)
Nov 23, 2011 7.379 7.379 7.371 7.379 4,995 -0.01(-0.10%)
Nov 15, 2011 7.386 7.386 7.386 7.386 394 +0.01(+0.10%)
Nov 14, 2011 7.379 7.379 7.379 7.379 525 +0.07(+0.94%)
Nov 11, 2011 7.470 7.470 7.310 7.310 1,577 +0.04(+0.52%)
Nov 10, 2011 7.272 7.272 7.272 7.272 999 +0.05(+0.66%)
Nov 09, 2011 7.211 7.225 7.211 7.225 657 -0.31(-4.07%)
Nov 08, 2011 7.531 7.531 7.531 7.531 1,971 +0.00(+0.00%)
Nov 07, 2011 7.569 7.569 7.523 7.531 1,824 -0.14(-1.79%)
Nov 04, 2011 7.577 7.797 7.569 7.668 3,325 +0.06(+0.80%)
Nov 03, 2011 7.721 7.721 7.607 7.607 525 +0.02(+0.20%)
Nov 01, 2011 7.569 7.592 7.592 7.592 525 -0.22(-2.82%)
Oct 31, 2011 7.607 7.812 7.607 7.812 2,694 +0.21(+2.70%)
Oct 25, 2011 7.622 7.607 7.607 7.607 920 -0.26(-3.29%)
Oct 18, 2011 7.949 7.866 7.866 7.866 2,234 +0.24(+3.19%)
Oct 17, 2011 7.622 7.622 7.622 7.622 131 -0.17(-2.24%)
Oct 14, 2011 7.797 7.812 7.782 7.797 2,234 -0.01(-0.10%)
Oct 13, 2011 7.812 7.812 7.637 7.805 1,577 -0.14(-1.82%)
Oct 11, 2011 7.919 7.949 7.949 7.949 9,990 +0.01(+0.10%)
Oct 10, 2011 7.987 7.987 7.942 7.942 788 +0.02(+0.29%)
Oct 07, 2011 7.987 7.987 7.919 7.919 4,849 -0.03(-0.43%)
Oct 06, 2011 7.953 7.953 7.953 7.953 131 +0.00(+0.04%)
Oct 05, 2011 7.987 7.987 7.911 7.949 15,500 -0.03(-0.38%)
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.