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 (%)
Mar 31, 2014 8.418 8.674 8.412 8.597 27,827 +0.25(+2.97%)
Mar 26, 2014 8.327 8.349 8.349 8.349 1,167 +0.13(+1.56%)
Mar 24, 2014 8.304 8.220 8.220 8.220 50 +0.05(+0.59%)
Mar 21, 2014 8.365 8.365 8.173 8.173 5,706 -0.23(-2.75%)
Mar 20, 2014 8.412 8.412 8.404 8.404 2,033 -0.02(-0.27%)
Mar 19, 2014 8.427 8.435 8.427 8.427 1,944 -0.01(-0.07%)
Mar 18, 2014 8.373 8.433 8.373 8.433 2,023 -0.04(-0.47%)
Mar 17, 2014 8.242 8.473 8.242 8.473 1,640 +0.03(+0.37%)
Mar 14, 2014 8.365 8.442 8.365 8.442 6,796 +0.12(+1.39%)
Mar 13, 2014 8.473 8.473 8.327 8.327 5,352 -0.14(-1.64%)
Mar 12, 2014 8.404 8.466 8.404 8.466 1,869 +0.00(+0.00%)
Mar 11, 2014 8.466 8.466 8.466 8.466 1,190 +0.01(+0.09%)
Mar 10, 2014 8.342 8.481 8.342 8.458 3,461 +0.05(+0.64%)
Mar 06, 2014 8.412 8.404 8.404 8.404 25 +0.07(+0.83%)
Mar 04, 2014 8.334 8.334 8.334 8.334 57 +0.05(+0.56%)
Mar 03, 2014 8.257 8.288 8.257 8.288 651 +0.02(+0.27%)
Feb 28, 2014 8.234 8.266 8.234 8.266 11,678 -0.07(-0.90%)
Feb 27, 2014 8.242 8.341 8.188 8.341 14,691 +0.06(+0.72%)
Feb 26, 2014 8.519 8.519 8.281 8.281 2,051 -0.21(-2.44%)
Feb 25, 2014 8.489 8.489 8.489 8.489 259 +0.06(+0.73%)
Feb 21, 2014 8.666 8.427 8.427 8.427 32 +0.12(+1.49%)
Feb 20, 2014 8.304 8.304 8.304 8.304 564 -0.05(-0.55%)
Feb 19, 2014 8.234 8.350 8.211 8.350 6,141 +0.12(+1.40%)
Feb 18, 2014 8.327 8.327 8.211 8.234 9,865 +0.02(+0.28%)
Feb 14, 2014 8.227 8.211 8.211 8.211 8,949 -0.02(-0.28%)
Feb 13, 2014 8.211 8.288 8.211 8.234 7,133 +0.02(+0.28%)
Feb 12, 2014 8.234 8.234 8.211 8.211 1,735 +0.02(+0.21%)
Feb 11, 2014 8.194 8.194 8.194 8.194 652 -0.06(-0.74%)
Feb 10, 2014 8.194 8.255 8.194 8.255 2,680 +0.02(+0.28%)
Feb 07, 2014 8.232 8.232 8.232 8.232 1,305 -0.01(-0.09%)
Feb 06, 2014 8.240 8.240 8.240 8.240 261 -0.02(-0.28%)
Feb 05, 2014 8.263 8.263 8.263 8.263 261 +0.05(+0.65%)
Feb 04, 2014 8.209 8.209 8.209 8.209 522 -0.10(-1.20%)
Feb 03, 2014 8.148 8.309 8.148 8.309 4,202 +0.16(+1.97%)
Jan 31, 2014 8.201 8.201 8.148 8.148 41,789 -0.09(-1.12%)
Jan 30, 2014 8.270 8.270 8.201 8.240 3,997 -0.04(-0.46%)
Jan 29, 2014 8.194 8.309 8.194 8.278 8,223 +0.08(+0.93%)
Jan 28, 2014 8.538 8.554 8.194 8.201 24,523 -0.31(-3.69%)
Jan 27, 2014 8.385 8.515 8.385 8.515 443 +0.09(+1.09%)
Jan 24, 2014 8.378 8.462 8.347 8.423 122,763 +0.00(+0.00%)
Jan 23, 2014 8.446 8.446 8.423 8.423 70,606 +0.01(+0.17%)
Jan 22, 2014 8.408 8.409 8.408 8.409 261 +0.00(+0.01%)
Jan 16, 2014 8.408 8.408 8.408 8.408 0 +0.02(+0.18%)
Jan 15, 2014 8.347 8.400 8.270 8.393 6,930 -0.03(-0.36%)
Jan 14, 2014 8.423 8.423 8.416 8.423 1,044 -0.04(-0.45%)
Jan 13, 2014 8.462 8.462 8.462 8.462 130 +0.00(+0.00%)
Jan 10, 2014 8.424 8.462 8.424 8.462 3,520 +0.06(+0.73%)
Jan 09, 2014 8.400 8.462 8.355 8.400 66,160 -0.02(-0.27%)
Jan 08, 2014 8.423 8.423 8.423 8.423 138 +0.04(+0.45%)
Jan 07, 2014 8.386 8.386 8.386 8.386 464 +0.03(+0.37%)
Jan 06, 2014 8.355 8.416 8.355 8.355 44,266 -0.00(-0.02%)
Jan 03, 2014 8.367 8.367 8.355 8.357 1,371 -0.01(-0.11%)
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.