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

Eagle Bancorp [Mt] (NQ: EBMT )

12.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2015 8.805 8.861 8.661 8.749 1,248 +0.00(+0.00%)
Apr 29, 2015 8.653 8.749 8.604 8.749 7,783 -0.02(-0.27%)
Apr 28, 2015 8.652 8.773 8.652 8.773 5,293 +0.11(+1.30%)
Apr 27, 2015 8.677 8.677 8.661 8.661 375 -0.05(-0.55%)
Apr 24, 2015 8.612 8.693 8.612 8.709 4,879 +0.10(+1.21%)
Apr 23, 2015 8.604 8.604 8.572 8.604 10,654 +0.07(+0.85%)
Apr 22, 2015 8.620 8.620 8.492 8.532 30,859 -0.09(-1.02%)
Apr 21, 2015 8.644 8.661 8.612 8.620 4,471 -0.02(-0.28%)
Apr 20, 2015 8.693 8.697 8.620 8.644 6,161 -0.02(-0.19%)
Apr 17, 2015 8.677 8.681 8.636 8.661 2,252 +0.01(+0.16%)
Apr 16, 2015 8.717 8.717 8.612 8.647 1,373 -0.03(-0.34%)
Apr 15, 2015 8.677 8.725 8.669 8.677 4,368 -0.02(-0.18%)
Apr 14, 2015 8.693 8.716 8.669 8.693 6,365 +0.00(+0.04%)
Apr 13, 2015 8.693 8.693 8.677 8.689 4,524 +0.03(+0.33%)
Apr 10, 2015 8.693 8.693 8.661 8.661 5,217 -0.01(-0.09%)
Apr 09, 2015 8.701 8.708 8.652 8.669 8,324 +0.02(+0.28%)
Apr 08, 2015 8.655 8.685 8.644 8.644 3,631 -0.09(-1.01%)
Apr 07, 2015 8.685 8.733 8.652 8.733 8,171 -0.08(-0.91%)
Apr 06, 2015 8.677 8.853 8.656 8.813 5,900 +0.12(+1.38%)
Apr 02, 2015 8.693 8.693 8.693 8.693 374 -0.20(-2.25%)
Mar 31, 2015 8.725 8.893 8.893 8.893 34 +0.23(+2.68%)
Mar 30, 2015 8.733 8.733 8.661 8.661 6,458 +0.02(+0.28%)
Mar 27, 2015 8.620 8.709 8.620 8.636 9,993 -0.02(-0.19%)
Mar 26, 2015 8.693 8.693 8.628 8.652 7,361 +0.01(+0.09%)
Mar 25, 2015 8.789 8.789 8.644 8.644 6,352 +0.00(+0.00%)
Mar 20, 2015 8.701 8.644 8.644 8.644 74 -0.11(-1.28%)
Mar 19, 2015 8.612 8.757 8.612 8.757 957 +0.09(+1.02%)
Mar 18, 2015 8.813 8.813 8.669 8.669 4,277 -0.26(-2.87%)
Mar 17, 2015 8.925 8.925 8.925 8.925 172 +0.11(+1.27%)
Mar 16, 2015 8.813 8.813 8.813 8.813 614 -0.01(-0.09%)
Mar 13, 2015 8.917 8.949 8.821 8.821 1,622 +0.01(+0.09%)
Mar 12, 2015 8.891 8.891 8.813 8.813 1,274 +0.09(+1.01%)
Mar 11, 2015 8.965 8.965 8.725 8.725 525 -0.00(-0.03%)
Mar 10, 2015 8.677 8.727 8.677 8.727 280 -0.09(-0.97%)
Mar 09, 2015 8.753 8.813 8.753 8.813 2,848 +0.02(+0.27%)
Mar 06, 2015 8.789 8.789 8.789 8.789 516 +0.00(+0.00%)
Mar 05, 2015 8.725 8.789 8.652 8.789 3,778 +0.11(+1.30%)
Mar 04, 2015 8.756 8.756 8.628 8.676 6,650 -0.22(-2.44%)
Mar 03, 2015 8.821 8.973 8.789 8.893 3,889 +0.08(+0.91%)
Mar 02, 2015 8.949 8.949 8.813 8.813 3,241 -0.14(-1.52%)
Feb 27, 2015 8.949 8.949 8.949 8.949 147 +0.08(+0.90%)
Feb 26, 2015 8.853 8.869 8.853 8.869 3,368 +0.04(+0.45%)
Feb 25, 2015 8.829 8.885 8.829 8.829 12,933 +0.02(+0.18%)
Feb 24, 2015 8.789 8.973 8.789 8.813 41,371 -0.05(-0.54%)
Feb 23, 2015 8.861 8.893 8.829 8.861 8,682 +0.01(+0.09%)
Feb 20, 2015 8.893 8.893 8.813 8.853 7,904 -0.03(-0.36%)
Feb 19, 2015 8.853 8.893 8.789 8.885 10,247 +0.06(+0.64%)
Feb 18, 2015 8.867 8.893 8.829 8.829 5,477 -0.02(-0.27%)
Feb 17, 2015 8.733 8.853 8.733 8.853 2,993 +0.00(+0.00%)
Feb 13, 2015 8.885 8.853 8.853 8.853 9,860 +0.04(+0.45%)
Feb 12, 2015 8.813 8.813 8.813 8.813 760 +0.00(+0.00%)
Feb 11, 2015 8.865 8.865 8.813 8.813 1,975 -0.04(-0.41%)
Feb 10, 2015 8.793 8.849 8.745 8.849 5,979 +0.18(+2.11%)
Feb 09, 2015 8.817 8.817 8.618 8.666 3,585 -0.13(-1.45%)
Feb 06, 2015 8.912 8.912 8.618 8.793 7,876 +0.10(+1.19%)
Feb 05, 2015 8.690 8.690 8.690 8.690 140 +0.04(+0.49%)
Feb 03, 2015 8.737 8.647 8.647 8.647 98 -0.15(-1.66%)
Feb 02, 2015 8.634 8.793 8.634 8.793 75,896 +0.12(+1.38%)
Jan 30, 2015 8.706 8.706 8.674 8.674 7,459 +0.00(+0.00%)
Jan 28, 2015 8.674 8.674 8.674 8.674 125 +0.00(+0.00%)
Jan 27, 2015 8.658 8.674 8.642 8.674 7,959 +0.14(+1.68%)
Jan 26, 2015 8.706 8.706 8.499 8.530 3,298 -0.02(-0.28%)
Jan 23, 2015 8.499 8.745 8.435 8.554 4,531 -0.08(-0.92%)
Jan 22, 2015 8.674 8.674 8.443 8.634 19,359 -0.04(-0.46%)
Jan 21, 2015 8.737 8.745 8.674 8.674 8,953 -0.06(-0.73%)
Jan 20, 2015 8.833 8.833 8.737 8.737 3,707 +0.02(+0.18%)
Jan 16, 2015 8.642 8.721 8.634 8.721 5,497 -0.06(-0.72%)
Jan 14, 2015 8.793 8.793 8.777 8.785 1,599 +0.07(+0.82%)
Jan 09, 2015 8.713 8.713 8.713 8.713 2,387 +0.08(+0.92%)
Jan 08, 2015 8.713 8.713 8.634 8.634 3,556 +0.00(+0.00%)
Jan 07, 2015 8.635 8.635 8.626 8.634 2,743 -0.01(-0.09%)
Jan 06, 2015 8.634 8.642 8.634 8.642 902 +0.04(+0.46%)
Jan 02, 2015 8.833 8.602 8.602 8.602 52 -0.13(-1.46%)
Dec 31, 2014 8.737 8.729 8.729 8.729 24,505 +0.10(+1.11%)
Dec 30, 2014 8.634 8.634 8.634 8.634 624 +0.04(+0.46%)
Dec 29, 2014 8.594 8.594 8.594 8.594 477 +0.02(+0.19%)
Dec 26, 2014 8.578 8.578 8.578 8.578 142 +0.01(+0.09%)
Dec 24, 2014 8.562 8.570 8.570 8.570 1,256 -0.17(-2.00%)
Dec 22, 2014 8.745 8.745 8.745 8.745 45 +0.00(+0.00%)
Dec 19, 2014 8.713 8.745 8.554 8.745 3,776 +0.03(+0.37%)
Dec 18, 2014 8.546 8.713 8.523 8.713 3,042 +0.07(+0.83%)
Dec 17, 2014 8.650 8.658 8.451 8.642 15,847 -0.01(-0.09%)
Dec 16, 2014 8.554 8.713 8.554 8.650 3,922 -0.09(-1.00%)
Dec 15, 2014 8.594 8.737 8.554 8.737 2,647 +0.06(+0.64%)
Dec 12, 2014 8.658 8.761 8.570 8.682 2,548 +0.01(+0.09%)
Dec 11, 2014 8.602 8.801 8.594 8.674 9,036 +0.00(+0.00%)
Dec 10, 2014 8.729 8.729 8.674 8.674 1,009 -0.16(-1.77%)
Dec 09, 2014 8.830 8.830 8.830 8.830 573 +0.04(+0.42%)
Dec 08, 2014 8.841 8.857 8.793 8.793 4,304 -0.18(-2.04%)
Dec 05, 2014 8.825 8.976 8.944 8.976 1,670 +0.03(+0.36%)
Dec 04, 2014 8.944 8.944 8.944 8.944 378 -0.08(-0.88%)
Dec 03, 2014 9.024 9.024 9.024 9.024 370 +0.45(+5.28%)
Dec 02, 2014 8.698 8.698 8.571 8.571 2,045 +0.01(+0.10%)
Dec 01, 2014 8.570 8.570 8.562 8.562 1,005 -0.15(-1.74%)
Nov 28, 2014 8.713 8.713 8.713 8.713 125 -0.03(-0.36%)
Nov 26, 2014 8.610 8.745 8.745 8.745 3,518 +0.18(+2.04%)
Nov 25, 2014 8.570 8.570 8.570 8.570 306 -0.07(-0.83%)
Nov 24, 2014 9.072 9.072 8.642 8.642 912 -0.17(-1.90%)
Nov 21, 2014 8.634 8.952 8.618 8.809 15,531 +0.21(+2.50%)
Nov 20, 2014 8.610 8.618 8.554 8.594 3,715 +0.02(+0.19%)
Nov 19, 2014 8.626 8.626 8.578 8.578 469 +0.02(+0.28%)
Nov 18, 2014 8.562 8.634 8.554 8.554 6,679 -0.00(-0.00%)
Nov 17, 2014 8.554 8.554 8.554 8.554 628 -0.01(-0.09%)
Nov 14, 2014 8.626 8.626 8.554 8.562 6,660 -0.07(-0.83%)
Nov 13, 2014 8.634 8.634 8.634 8.634 628 +0.00(+0.00%)
Nov 12, 2014 8.554 8.634 8.554 8.634 3,305 +0.12(+1.35%)
Nov 11, 2014 8.455 8.566 8.455 8.519 5,461 -0.02(-0.19%)
Nov 07, 2014 8.526 8.534 8.534 8.534 1,771 +0.02(+0.19%)
Nov 06, 2014 8.519 8.519 8.519 8.519 126 -0.02(-0.19%)
Nov 05, 2014 8.534 8.534 8.534 8.534 126 +0.07(+0.84%)
Nov 04, 2014 8.313 8.495 8.313 8.463 5,680 +0.11(+1.32%)
Nov 03, 2014 8.353 8.353 8.353 8.353 126 -0.12(-1.45%)
Oct 31, 2014 8.424 8.476 8.376 8.476 3,147 +0.14(+1.67%)
Oct 30, 2014 8.337 8.337 8.337 8.337 240 -0.16(-1.86%)
Oct 28, 2014 8.408 8.495 8.495 8.495 1,898 +0.20(+2.38%)
Oct 24, 2014 8.495 8.297 8.297 8.297 1,265 -0.04(-0.44%)
Oct 23, 2014 8.334 8.334 8.334 8.334 827 +0.04(+0.44%)
Oct 22, 2014 8.329 8.329 8.297 8.297 1,265 -0.09(-1.13%)
Oct 21, 2014 8.392 8.392 8.392 8.392 335 +0.02(+0.19%)
Oct 17, 2014 8.526 8.376 8.376 8.376 50 +0.00(+0.00%)
Oct 16, 2014 8.400 8.400 8.376 8.376 518 -0.15(-1.76%)
Oct 15, 2014 8.526 8.526 8.526 8.526 208 +0.03(+0.37%)
Oct 14, 2014 8.495 8.534 8.424 8.495 4,410 +0.00(+0.00%)
Oct 10, 2014 8.424 8.495 8.495 8.495 1,645 +0.04(+0.47%)
Oct 09, 2014 8.455 8.455 8.455 8.455 250 +0.02(+0.28%)
Oct 08, 2014 8.432 8.432 8.432 8.432 1,597 +0.02(+0.19%)
Oct 07, 2014 8.440 8.440 8.416 8.416 2,361 +0.00(+0.00%)
Oct 06, 2014 8.479 8.479 8.416 8.416 2,148 -0.04(-0.47%)
Oct 03, 2014 8.455 8.455 8.455 8.455 127 +0.08(+0.94%)
Oct 01, 2014 8.384 8.376 8.376 8.376 759 -0.11(-1.30%)
Sep 29, 2014 8.400 8.487 8.487 8.487 225 +0.08(+0.94%)
Sep 26, 2014 8.463 8.463 8.408 8.408 1,018 -0.12(-1.39%)
Sep 25, 2014 8.495 8.534 8.455 8.526 8,512 +0.03(+0.37%)
Sep 24, 2014 8.495 8.495 8.495 8.495 513 +0.02(+0.19%)
Sep 23, 2014 8.495 8.574 8.463 8.479 1,362 +0.02(+0.28%)
Sep 19, 2014 8.455 8.455 8.455 8.455 12,148 +0.00(+0.00%)
Sep 18, 2014 8.455 8.455 8.455 8.455 13,292 -0.07(-0.83%)
Sep 17, 2014 8.605 8.605 8.526 8.526 6,162 -0.09(-0.99%)
Sep 16, 2014 8.534 8.612 8.534 8.612 4,224 +0.01(+0.16%)
Sep 15, 2014 8.605 8.605 8.598 8.598 451 +0.06(+0.74%)
Sep 12, 2014 8.495 8.613 8.495 8.534 4,637 +0.04(+0.47%)
Sep 11, 2014 8.511 8.517 8.432 8.495 2,314 +0.02(+0.19%)
Sep 10, 2014 8.613 8.487 8.432 8.479 14,618 -0.01(-0.09%)
Sep 09, 2014 8.613 8.613 8.447 8.487 5,709 -0.12(-1.38%)
Sep 08, 2014 8.613 8.613 8.447 8.605 15,049 +0.08(+0.93%)
Sep 05, 2014 8.392 8.534 8.392 8.526 8,320 +0.13(+1.60%)
Sep 04, 2014 8.400 8.400 8.400 8.392 1,252 -0.06(-0.75%)
Sep 03, 2014 8.503 8.503 8.455 8.455 1,106 +0.00(+0.00%)
Sep 02, 2014 8.535 8.573 8.455 8.455 8,590 -0.01(-0.09%)
Aug 29, 2014 8.629 8.463 8.463 8.463 1,771 -0.11(-1.29%)
Aug 28, 2014 8.455 8.613 8.455 8.574 5,439 +0.08(+0.93%)
Aug 27, 2014 8.376 8.495 8.376 8.495 10,149 -0.04(-0.46%)
Aug 26, 2014 8.558 8.572 8.455 8.534 6,531 +0.04(+0.46%)
Aug 25, 2014 8.495 8.495 8.495 8.495 3,796 -0.04(-0.46%)
Aug 22, 2014 8.495 8.590 8.495 8.534 2,657 +0.03(+0.37%)
Aug 21, 2014 8.455 8.503 8.455 8.503 518 -0.03(-0.37%)
Aug 18, 2014 8.526 8.534 8.534 8.534 120 +0.06(+0.75%)
Aug 15, 2014 8.337 8.534 8.337 8.471 2,027 +0.02(+0.19%)
Aug 14, 2014 8.455 8.455 8.455 8.455 2,463 +0.00(+0.00%)
Aug 13, 2014 8.392 8.455 8.455 8.455 5,465 +0.06(+0.71%)
Aug 12, 2014 8.396 8.396 8.396 8.396 1,529 -0.06(-0.76%)
Aug 11, 2014 8.475 8.475 8.459 8.460 1,784 +0.03(+0.39%)
Aug 08, 2014 8.427 8.427 8.294 8.427 77,332 +0.07(+0.85%)
Aug 07, 2014 8.341 8.475 8.278 8.357 15,461 +0.07(+0.85%)
Aug 06, 2014 8.388 8.412 8.286 8.286 12,616 -0.03(-0.38%)
Aug 05, 2014 8.278 8.365 8.278 8.318 13,034 -0.04(-0.47%)
Aug 04, 2014 8.318 8.451 8.278 8.357 6,346 -0.10(-1.21%)
Aug 01, 2014 8.514 8.514 8.279 8.459 1,660 +0.02(+0.28%)
Jul 30, 2014 8.514 8.435 8.435 8.435 2,293 -0.07(-0.83%)
Jul 28, 2014 8.506 8.506 8.506 8.506 1 +0.04(+0.46%)
Jul 25, 2014 8.427 8.498 8.278 8.467 5,121 +0.20(+2.37%)
Jul 24, 2014 8.506 8.506 8.271 8.271 5,497 -0.23(-2.68%)
Jul 23, 2014 8.369 8.514 8.271 8.498 12,377 +0.09(+1.12%)
Jul 22, 2014 8.400 8.420 8.318 8.404 2,811 +0.08(+0.94%)
Jul 21, 2014 8.318 8.437 8.318 8.325 2,240 +0.04(+0.47%)
Jul 18, 2014 8.263 8.412 8.255 8.286 29,247 +0.04(+0.54%)
Jul 17, 2014 8.278 8.318 8.239 8.242 13,641 -0.11(-1.38%)
Jul 16, 2014 8.396 8.396 8.286 8.357 2,255 +0.08(+0.95%)
Jul 15, 2014 8.498 8.498 8.278 8.278 40,795 -0.22(-2.59%)
Jul 14, 2014 8.435 8.514 8.341 8.498 6,457 +0.02(+0.28%)
Jul 11, 2014 8.434 8.475 8.426 8.474 5,097 +0.00(+0.00%)
Jul 10, 2014 8.356 8.475 8.356 8.474 5,010 +0.03(+0.37%)
Jul 09, 2014 8.396 8.475 8.262 8.443 13,368 +0.05(+0.55%)
Jul 08, 2014 8.396 8.404 8.380 8.397 23,338 -0.03(-0.36%)
Jul 07, 2014 8.396 8.427 8.318 8.427 5,942 +0.11(+1.32%)
Jul 02, 2014 8.396 8.318 8.318 8.318 7,136 -0.04(-0.47%)
Jul 01, 2014 8.286 8.357 8.286 8.357 18,099 +0.12(+1.43%)
Jun 30, 2014 8.255 8.286 8.239 8.239 8,144 +0.04(+0.48%)
Jun 25, 2014 8.208 8.200 8.200 8.200 9,048 -0.01(-0.10%)
Jun 24, 2014 8.208 8.208 8.208 8.208 521 -0.01(-0.09%)
Jun 23, 2014 8.239 8.239 8.216 8.216 596 +0.01(+0.10%)
Jun 20, 2014 8.200 8.216 8.200 8.208 3,847 +0.01(+0.10%)
Jun 19, 2014 8.247 8.247 8.200 8.200 7,278 -0.00(-0.01%)
Jun 18, 2014 8.255 8.255 8.200 8.201 1,562 -0.06(-0.75%)
Jun 17, 2014 8.310 8.318 8.263 8.263 15,466 +0.01(+0.09%)
Jun 16, 2014 8.255 8.255 8.255 8.255 388 +0.00(+0.00%)
Jun 12, 2014 8.255 8.255 8.255 8.255 124 +0.00(+0.00%)
Jun 11, 2014 8.271 8.271 8.255 8.255 8,713 -0.01(-0.09%)
Jun 10, 2014 8.271 8.271 8.263 8.263 149 -0.02(-0.19%)
Jun 06, 2014 8.318 8.318 8.278 8.278 5,934 +0.04(+0.48%)
Jun 05, 2014 8.247 8.247 8.239 8.239 2,185 -0.03(-0.37%)
Jun 04, 2014 8.247 8.270 8.247 8.270 1,085 -0.05(-0.57%)
Jun 02, 2014 8.318 8.318 8.318 8.318 82 +0.00(+0.00%)
May 27, 2014 8.318 8.318 8.318 8.318 3 +0.07(+0.86%)
May 21, 2014 8.278 8.247 8.247 8.247 1,274 -0.06(-0.76%)
May 20, 2014 8.271 8.333 8.271 8.310 1,494 -0.01(-0.09%)
May 19, 2014 8.239 8.349 8.239 8.318 12,797 -0.04(-0.47%)
May 16, 2014 8.357 8.357 8.357 8.357 1,962 +0.00(+0.00%)
May 15, 2014 8.355 8.357 8.325 8.357 799 +0.16(+1.91%)
May 14, 2014 8.349 8.349 8.200 8.200 764 -0.06(-0.74%)
May 13, 2014 8.206 8.261 8.206 8.261 1,041 +0.03(+0.38%)
May 12, 2014 8.315 8.339 8.175 8.230 19,776 -0.04(-0.47%)
May 09, 2014 8.268 8.268 8.191 8.268 20,287 -0.08(-0.93%)
May 08, 2014 8.362 8.417 8.339 8.346 33,555 -0.05(-0.65%)
May 07, 2014 8.385 8.456 8.370 8.401 12,495 -0.06(-0.74%)
May 05, 2014 8.479 8.463 8.463 8.463 1,026 -0.03(-0.37%)
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.