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

Eagle Bancorp [Mt] (NQ: EBMT )

12.98 +0.10 (+0.82%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 2, 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, 2012 7.881 7.881 7.881 7.881 1,430 +0.05(+0.59%)
Apr 27, 2012 7.874 7.881 7.835 7.835 650 +0.04(+0.49%)
Apr 24, 2012 7.712 7.797 7.797 7.797 520 +0.02(+0.30%)
Apr 20, 2012 7.774 7.774 7.774 7.774 1,820 +0.09(+1.20%)
Apr 18, 2012 7.712 7.681 7.681 7.681 24,320 -0.01(-0.10%)
Apr 17, 2012 7.689 7.689 7.689 7.689 1,495 +0.00(+0.00%)
Apr 16, 2012 7.720 7.720 7.689 7.689 910 -0.02(-0.30%)
Apr 12, 2012 7.728 7.712 7.712 7.712 1,300 +0.00(+0.00%)
Apr 05, 2012 7.689 7.712 7.712 7.712 520 +0.02(+0.20%)
Apr 04, 2012 7.697 7.697 7.697 7.697 195 -0.03(-0.40%)
Apr 03, 2012 7.843 7.843 7.728 7.728 3,667 -0.10(-1.28%)
Mar 29, 2012 7.689 7.827 7.827 7.827 2,861 +0.20(+2.62%)
Mar 28, 2012 7.630 7.640 7.628 7.628 1,279 -0.04(-0.48%)
Mar 27, 2012 7.612 7.664 7.612 7.664 3,381 -0.02(-0.32%)
Mar 26, 2012 7.689 7.704 7.681 7.689 5,249 -0.04(-0.50%)
Mar 23, 2012 7.720 7.743 7.689 7.728 7,718 +0.02(+0.20%)
Mar 22, 2012 7.674 7.712 7.674 7.712 1,040 +0.02(+0.30%)
Mar 21, 2012 7.628 7.689 7.620 7.689 3,772 +0.12(+1.52%)
Mar 20, 2012 7.628 7.628 7.574 7.574 1,040 -0.05(-0.71%)
Mar 19, 2012 7.612 7.651 7.604 7.628 3,200 +0.02(+0.20%)
Mar 16, 2012 7.597 7.612 7.505 7.612 2,794 -0.04(-0.50%)
Mar 14, 2012 7.697 7.651 7.651 7.651 520 -0.08(-1.00%)
Mar 13, 2012 7.728 7.728 7.689 7.728 4,057 +0.04(+0.50%)
Mar 12, 2012 7.689 7.689 7.689 7.689 1,300 +0.04(+0.50%)
Mar 06, 2012 7.651 7.651 7.651 7.651 130 -0.00(-0.00%)
Mar 02, 2012 7.651 7.651 7.651 7.651 2,601 +0.04(+0.51%)
Mar 01, 2012 7.666 7.666 7.612 7.612 2,406 -0.08(-1.00%)
Feb 29, 2012 7.512 7.697 7.505 7.689 1,124 +0.00(+0.00%)
Feb 28, 2012 7.689 7.689 7.689 7.689 3,121 -0.04(-0.50%)
Feb 27, 2012 7.689 7.728 7.689 7.728 1,560 +0.03(+0.39%)
Feb 24, 2012 7.681 7.767 7.674 7.698 17,472 +0.01(+0.11%)
Feb 23, 2012 7.574 7.728 7.574 7.689 3,965 +0.07(+0.91%)
Feb 22, 2012 7.681 7.766 7.620 7.620 4,869 -0.15(-1.88%)
Feb 21, 2012 7.689 7.766 7.666 7.766 14,844 +0.15(+2.02%)
Feb 17, 2012 7.666 7.697 7.612 7.612 7,571 +0.08(+1.02%)
Feb 16, 2012 7.497 7.535 7.497 7.535 260 +0.04(+0.51%)
Feb 15, 2012 7.497 7.497 7.497 7.497 130 -0.01(-0.10%)
Feb 14, 2012 7.505 7.505 7.505 7.505 130 +0.01(+0.10%)
Feb 13, 2012 7.497 7.513 7.497 7.497 2,861 -0.02(-0.20%)
Feb 08, 2012 7.512 7.512 7.512 7.512 910 +0.02(+0.21%)
Feb 07, 2012 7.520 7.520 7.497 7.497 1,950 -0.10(-1.32%)
Feb 06, 2012 7.612 7.612 7.535 7.597 2,601 +0.10(+1.33%)
Feb 03, 2012 7.497 7.497 7.497 7.497 377 -0.10(-1.32%)
Feb 02, 2012 7.597 7.597 7.597 7.597 1,300 +0.09(+1.23%)
Feb 01, 2012 7.543 7.543 7.497 7.505 2,286 -0.06(-0.81%)
Jan 31, 2012 7.512 7.566 7.512 7.566 707 +0.03(+0.41%)
Jan 27, 2012 7.535 7.535 7.535 7.535 0 -0.01(-0.10%)
Jan 26, 2012 7.551 7.551 7.543 7.543 1,170 -0.09(-1.21%)
Jan 25, 2012 7.674 7.681 7.635 7.635 585 +0.02(+0.30%)
Jan 24, 2012 7.604 7.612 7.604 7.612 4,551 +0.00(+0.00%)
Jan 23, 2012 7.612 7.612 7.574 7.612 4,678 +0.00(+0.04%)
Jan 20, 2012 7.581 7.609 7.580 7.609 1,170 +0.07(+0.98%)
Jan 19, 2012 7.551 7.551 7.535 7.535 520 -0.04(-0.56%)
Jan 18, 2012 7.611 7.611 7.574 7.578 1,790 +0.04(+0.56%)
Jan 17, 2012 7.612 7.612 7.535 7.535 1,040 -0.08(-1.01%)
Jan 12, 2012 7.612 7.612 7.612 7.612 3,901 +0.04(+0.51%)
Jan 11, 2012 7.574 7.574 7.574 7.574 910 -0.01(-0.10%)
Jan 10, 2012 7.581 7.581 7.581 7.581 130 +0.00(+0.00%)
Jan 09, 2012 7.581 7.581 7.581 7.581 942 +0.08(+1.13%)
Jan 03, 2012 7.581 7.497 7.497 7.497 4,942 -0.08(-1.02%)
Dec 30, 2011 7.558 7.574 7.458 7.574 4,668 +0.01(+0.10%)
Dec 29, 2011 7.566 7.566 7.566 7.566 260 -0.01(-0.10%)
Dec 28, 2011 7.566 7.574 7.520 7.574 7,498 +0.01(+0.10%)
Dec 27, 2011 7.566 7.589 7.566 7.566 1,850 +0.11(+1.44%)
Dec 23, 2011 7.474 7.474 7.451 7.458 7,153 -0.04(-0.51%)
Dec 21, 2011 7.574 7.574 7.497 7.497 6,818 -0.08(-1.02%)
Dec 20, 2011 7.474 7.612 7.458 7.574 3,638 +0.12(+1.55%)
Dec 19, 2011 7.458 7.458 7.458 7.458 39,016 -0.14(-1.82%)
Dec 16, 2011 7.489 7.597 7.451 7.597 33,112 +0.10(+1.33%)
Dec 14, 2011 7.497 7.497 7.497 7.497 0 +0.00(+0.00%)
Dec 12, 2011 7.497 7.497 7.497 7.497 0 -0.03(-0.41%)
Dec 09, 2011 7.558 7.566 7.528 7.528 2,493 -0.02(-0.20%)
Dec 08, 2011 7.543 7.543 7.543 7.543 1,300 -0.03(-0.41%)
Dec 07, 2011 7.574 7.574 7.574 7.574 455 -0.02(-0.30%)
Dec 05, 2011 7.612 7.597 7.597 7.597 650 -0.01(-0.10%)
Dec 02, 2011 7.604 7.604 7.604 7.604 208 +0.12(+1.54%)
Dec 01, 2011 7.489 7.512 7.489 7.489 5,982 -0.12(-1.62%)
Nov 30, 2011 7.497 7.612 7.497 7.612 4,424 +0.12(+1.64%)
Nov 29, 2011 7.597 7.597 7.489 7.489 390 -0.10(-1.32%)
Nov 28, 2011 7.612 7.612 7.589 7.589 520 +0.09(+1.23%)
Nov 25, 2011 7.497 7.497 7.497 7.497 1,297 +0.04(+0.52%)
Nov 23, 2011 7.458 7.458 7.451 7.458 4,942 -0.01(-0.10%)
Nov 15, 2011 7.466 7.466 7.466 7.466 390 +0.01(+0.10%)
Nov 14, 2011 7.458 7.458 7.458 7.458 520 +0.07(+0.94%)
Nov 11, 2011 7.551 7.551 7.389 7.389 1,560 +0.04(+0.52%)
Nov 10, 2011 7.351 7.351 7.351 7.351 988 +0.05(+0.66%)
Nov 09, 2011 7.289 7.302 7.289 7.302 650 -0.31(-4.07%)
Nov 08, 2011 7.612 7.612 7.612 7.612 1,950 +0.00(+0.00%)
Nov 07, 2011 7.651 7.651 7.604 7.612 1,805 -0.14(-1.79%)
Nov 04, 2011 7.658 7.881 7.651 7.751 3,290 +0.06(+0.80%)
Nov 03, 2011 7.804 7.804 7.689 7.689 520 +0.02(+0.20%)
Nov 01, 2011 7.651 7.674 7.674 7.674 520 -0.22(-2.82%)
Oct 31, 2011 7.689 7.897 7.689 7.897 2,666 +0.21(+2.70%)
Oct 25, 2011 7.704 7.689 7.689 7.689 910 -0.26(-3.29%)
Oct 18, 2011 8.035 7.950 7.950 7.950 2,210 +0.25(+3.19%)
Oct 17, 2011 7.704 7.704 7.704 7.704 130 -0.18(-2.24%)
Oct 14, 2011 7.881 7.897 7.866 7.881 2,210 -0.01(-0.10%)
Oct 13, 2011 7.897 7.897 7.720 7.889 1,560 -0.15(-1.82%)
Oct 11, 2011 8.004 8.035 8.035 8.035 9,884 +0.01(+0.10%)
Oct 10, 2011 8.073 8.073 8.027 8.027 780 +0.02(+0.29%)
Oct 07, 2011 8.073 8.073 8.004 8.004 4,797 -0.03(-0.43%)
Oct 06, 2011 8.039 8.039 8.039 8.039 130 +0.00(+0.04%)
Oct 05, 2011 8.073 8.073 7.997 8.035 15,334 -0.03(-0.38%)
Oct 03, 2011 8.066 8.066 8.066 8.066 0 -0.02(-0.29%)
Sep 30, 2011 8.189 8.189 8.089 8.089 1,833 -0.02(-0.19%)
Sep 29, 2011 8.189 8.189 8.104 8.104 6,762 +0.05(+0.57%)
Sep 28, 2011 8.058 8.058 8.058 8.058 1,040 -0.02(-0.23%)
Sep 27, 2011 8.073 8.089 8.073 8.077 15,191 +0.00(+0.04%)
Sep 26, 2011 8.089 8.150 8.035 8.073 14,437 +0.04(+0.48%)
Sep 22, 2011 8.035 8.035 8.035 8.035 3,550 -0.15(-1.79%)
Sep 20, 2011 8.181 8.181 8.181 8.181 130 +0.11(+1.33%)
Sep 19, 2011 8.073 8.073 8.073 8.073 390 +0.06(+0.77%)
Sep 16, 2011 8.189 8.189 8.012 8.012 5,834 -0.16(-1.98%)
Sep 15, 2011 8.043 8.173 8.043 8.173 35,635 +0.00(+0.00%)
Sep 14, 2011 8.035 8.173 7.997 8.173 10,003 -0.02(-0.28%)
Sep 13, 2011 8.173 8.197 8.173 8.197 881 +0.01(+0.09%)
Sep 12, 2011 8.189 8.258 8.150 8.189 6,993 +0.15(+1.91%)
Sep 09, 2011 8.035 8.035 8.035 8.035 2,861 +0.00(+0.00%)
Sep 07, 2011 8.035 8.035 8.035 8.035 0 -0.01(-0.10%)
Sep 02, 2011 8.043 8.043 8.043 8.043 390 -0.12(-1.41%)
Sep 01, 2011 8.158 8.158 8.158 8.158 175 -0.03(-0.38%)
Aug 26, 2011 8.243 8.189 8.189 8.189 6,892 -0.13(-1.57%)
Aug 25, 2011 7.997 8.343 7.997 8.320 1,581 +0.32(+4.04%)
Aug 23, 2011 7.997 7.997 7.997 7.997 2,471 -0.06(-0.76%)
Aug 22, 2011 8.058 8.058 8.058 8.058 13,265 -0.02(-0.19%)
Aug 19, 2011 8.073 8.081 8.073 8.073 598 +0.00(+0.00%)
Aug 17, 2011 8.197 8.073 8.073 8.073 3,121 +0.00(+0.00%)
Aug 10, 2011 8.073 8.073 8.073 8.073 6,502 +0.00(+0.00%)
Aug 09, 2011 8.073 8.074 8.027 8.073 2,080 +0.08(+0.96%)
Aug 08, 2011 8.089 8.120 7.997 7.997 5,007 -0.19(-2.35%)
Aug 04, 2011 8.189 8.189 8.189 8.189 0 +0.00(+0.00%)
Aug 01, 2011 8.173 8.189 8.189 8.189 3,511 +0.08(+0.95%)
Jul 29, 2011 8.227 8.227 8.112 8.112 2,162 +0.00(+0.00%)
Jul 27, 2011 8.197 8.112 8.112 8.112 9,103 -0.05(-0.66%)
Jul 26, 2011 8.173 8.173 8.166 8.166 790 +0.01(+0.09%)
Jul 19, 2011 8.158 8.158 8.158 8.158 130 +0.01(+0.09%)
Jul 18, 2011 8.227 8.266 8.150 8.150 2,467 +0.05(+0.66%)
Jul 15, 2011 8.104 8.127 8.097 8.097 9,168 +0.01(+0.10%)
Jul 14, 2011 8.112 8.120 8.089 8.089 9,258 -0.09(-1.13%)
Jul 13, 2011 8.150 8.181 8.150 8.181 1,950 +0.03(+0.38%)
Jul 12, 2011 8.150 8.150 8.150 8.150 3,122 -0.01(-0.09%)
Jul 08, 2011 8.158 8.158 8.158 8.158 2,861 +0.00(+0.05%)
Jul 06, 2011 8.150 8.154 8.154 8.154 1,300 -0.06(-0.70%)
Jul 01, 2011 8.220 8.212 8.212 8.212 1,040 -0.01(-0.09%)
Jun 30, 2011 8.220 8.220 8.220 8.220 899 +0.07(+0.85%)
Jun 29, 2011 8.150 8.150 8.150 8.150 2,080 +0.04(+0.47%)
Jun 28, 2011 8.112 8.112 8.112 8.112 408 +0.02(+0.19%)
Jun 27, 2011 8.120 8.197 8.097 8.097 2,861 +0.02(+0.29%)
Jun 24, 2011 8.127 8.127 8.073 8.073 10,375 -0.08(-0.94%)
Jun 23, 2011 8.150 8.150 8.150 8.150 858 +0.00(+0.00%)
Jun 22, 2011 8.150 8.150 8.150 8.150 130 +0.00(+0.00%)
Jun 21, 2011 8.204 8.204 8.150 8.150 520 -0.08(-0.93%)
Jun 20, 2011 8.220 8.227 8.204 8.227 5,592 +0.02(+0.19%)
Jun 17, 2011 8.143 8.227 8.127 8.212 7,682 +0.06(+0.75%)
Jun 14, 2011 8.404 8.150 8.150 8.150 54,623 -0.08(-0.93%)
Jun 13, 2011 8.158 8.227 8.158 8.227 520 -0.02(-0.19%)
Jun 10, 2011 8.189 8.243 8.189 8.243 5,165 -0.06(-0.74%)
Jun 09, 2011 8.197 8.343 8.197 8.304 2,471 +0.15(+1.89%)
Jun 08, 2011 8.281 8.281 8.066 8.150 1,976 -0.15(-1.85%)
Jun 07, 2011 8.343 8.343 8.304 8.304 9,010 -0.04(-0.46%)
Jun 06, 2011 8.343 8.443 8.304 8.343 153,087 -0.04(-0.46%)
Jun 03, 2011 8.381 8.381 8.366 8.381 2,861 -0.05(-0.55%)
May 24, 2011 8.420 8.427 8.420 8.427 5,177 +0.01(+0.09%)
May 23, 2011 8.420 8.420 8.420 8.420 26,011 -0.03(-0.36%)
May 20, 2011 8.450 8.450 8.450 8.450 520 +0.06(+0.73%)
May 19, 2011 8.389 8.389 8.389 8.389 2,041 +0.08(+1.02%)
May 17, 2011 8.473 8.304 8.304 8.304 650 -0.19(-2.26%)
May 16, 2011 8.519 8.579 8.496 8.496 2,962 -0.02(-0.27%)
May 13, 2011 8.535 8.535 8.519 8.519 658 -0.03(-0.36%)
May 12, 2011 8.550 8.550 8.550 8.550 390 -0.06(-0.71%)
May 11, 2011 8.642 8.650 8.612 8.612 2,718 -0.04(-0.44%)
May 06, 2011 8.650 8.650 8.650 8.650 1,300 +0.05(+0.63%)
May 05, 2011 8.689 8.689 8.535 8.596 2,809 -0.16(-1.84%)
May 04, 2011 8.758 8.758 8.758 8.758 1,011 +0.03(+0.35%)
May 03, 2011 8.727 8.727 8.727 8.727 832 +0.02(+0.18%)
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.