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

Eagle Bancorp [Mt] (NQ: EBMT )

12.99 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 8, 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 (%)
Feb 27, 2015 8.946 8.946 8.946 8.946 147 +0.08(+0.90%)
Feb 26, 2015 8.850 8.866 8.850 8.866 3,369 +0.04(+0.45%)
Feb 25, 2015 8.826 8.882 8.826 8.826 12,937 +0.02(+0.18%)
Feb 24, 2015 8.786 8.970 8.786 8.810 41,383 -0.05(-0.54%)
Feb 23, 2015 8.858 8.890 8.826 8.858 8,684 +0.01(+0.09%)
Feb 20, 2015 8.890 8.890 8.810 8.850 7,907 -0.03(-0.36%)
Feb 19, 2015 8.850 8.890 8.786 8.882 10,250 +0.06(+0.64%)
Feb 18, 2015 8.865 8.890 8.826 8.826 5,478 -0.02(-0.27%)
Feb 17, 2015 8.730 8.850 8.730 8.850 2,994 +0.00(+0.00%)
Feb 13, 2015 8.882 8.850 8.850 8.850 9,863 +0.04(+0.45%)
Feb 12, 2015 8.810 8.810 8.810 8.810 760 +0.00(+0.00%)
Feb 11, 2015 8.862 8.862 8.810 8.810 1,976 -0.04(-0.41%)
Feb 10, 2015 8.791 8.846 8.743 8.846 5,980 +0.18(+2.11%)
Feb 09, 2015 8.814 8.814 8.616 8.663 3,586 -0.13(-1.45%)
Feb 06, 2015 8.910 8.910 8.616 8.791 7,879 +0.10(+1.19%)
Feb 05, 2015 8.687 8.687 8.687 8.687 140 +0.04(+0.49%)
Feb 03, 2015 8.735 8.644 8.644 8.644 98 -0.15(-1.66%)
Feb 02, 2015 8.631 8.791 8.631 8.791 75,918 +0.12(+1.38%)
Jan 30, 2015 8.703 8.703 8.671 8.671 7,461 +0.00(+0.00%)
Jan 28, 2015 8.671 8.671 8.671 8.671 125 +0.00(+0.00%)
Jan 27, 2015 8.655 8.671 8.639 8.671 7,962 +0.14(+1.68%)
Jan 26, 2015 8.703 8.703 8.496 8.528 3,299 -0.02(-0.28%)
Jan 23, 2015 8.496 8.743 8.433 8.552 4,532 -0.08(-0.92%)
Jan 22, 2015 8.671 8.671 8.441 8.631 19,364 -0.04(-0.46%)
Jan 21, 2015 8.735 8.743 8.671 8.671 8,956 -0.06(-0.73%)
Jan 20, 2015 8.830 8.830 8.735 8.735 3,708 +0.02(+0.18%)
Jan 16, 2015 8.639 8.719 8.631 8.719 5,499 -0.06(-0.72%)
Jan 14, 2015 8.791 8.791 8.775 8.783 1,600 +0.07(+0.82%)
Jan 09, 2015 8.711 8.711 8.711 8.711 2,388 +0.08(+0.92%)
Jan 08, 2015 8.711 8.711 8.631 8.631 3,557 +0.00(+0.00%)
Jan 07, 2015 8.632 8.632 8.623 8.631 2,744 -0.01(-0.09%)
Jan 06, 2015 8.631 8.639 8.631 8.639 902 +0.04(+0.46%)
Jan 02, 2015 8.830 8.600 8.600 8.600 52 -0.13(-1.46%)
Dec 31, 2014 8.735 8.727 8.727 8.727 24,512 +0.10(+1.11%)
Dec 30, 2014 8.631 8.631 8.631 8.631 624 +0.04(+0.46%)
Dec 29, 2014 8.592 8.592 8.592 8.592 477 +0.02(+0.19%)
Dec 26, 2014 8.576 8.576 8.576 8.576 142 +0.01(+0.09%)
Dec 24, 2014 8.560 8.568 8.568 8.568 1,257 -0.17(-2.00%)
Dec 22, 2014 8.743 8.743 8.743 8.743 45 +0.00(+0.00%)
Dec 19, 2014 8.711 8.743 8.552 8.743 3,777 +0.03(+0.37%)
Dec 18, 2014 8.544 8.711 8.520 8.711 3,043 +0.07(+0.83%)
Dec 17, 2014 8.647 8.655 8.448 8.639 15,852 -0.01(-0.09%)
Dec 16, 2014 8.552 8.711 8.552 8.647 3,923 -0.09(-1.00%)
Dec 15, 2014 8.592 8.735 8.552 8.735 2,648 +0.06(+0.64%)
Dec 12, 2014 8.655 8.759 8.568 8.679 2,549 +0.01(+0.09%)
Dec 11, 2014 8.600 8.798 8.592 8.671 9,039 +0.00(+0.00%)
Dec 10, 2014 8.727 8.727 8.671 8.671 1,009 -0.16(-1.77%)
Dec 09, 2014 8.827 8.827 8.827 8.827 573 +0.04(+0.42%)
Dec 08, 2014 8.838 8.854 8.791 8.791 4,305 -0.18(-2.04%)
Dec 05, 2014 8.822 8.973 8.942 8.973 1,670 +0.03(+0.36%)
Dec 04, 2014 8.942 8.942 8.942 8.942 378 -0.08(-0.88%)
Dec 03, 2014 9.021 9.021 9.021 9.021 370 +0.45(+5.28%)
Dec 02, 2014 8.695 8.695 8.569 8.569 2,046 +0.01(+0.10%)
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.