Skip to main content

Eagle Bancorp [Mt] (NQ: EBMT )

15.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 8.289 8.312 8.289 8.311 1,845 -0.01(-0.10%)
Apr 29, 2014 8.350 8.350 8.281 8.320 6,096 -0.05(-0.55%)
Apr 28, 2014 8.327 8.365 8.281 8.365 3,304 +0.02(+0.18%)
Apr 25, 2014 8.403 8.403 8.350 8.350 3,147 -0.25(-2.93%)
Apr 23, 2014 8.602 8.602 8.602 8.602 0 +0.00(+0.00%)
Apr 21, 2014 8.617 8.602 8.602 8.602 655 +0.25(+3.01%)
Apr 11, 2014 8.312 8.350 8.350 8.350 2,229 +0.05(+0.64%)
Apr 10, 2014 8.297 8.297 8.297 8.297 145 +0.00(+0.00%)
Apr 09, 2014 8.327 8.327 8.297 8.297 688 +0.00(+0.00%)
Apr 08, 2014 8.358 8.411 8.281 8.297 7,737 -0.34(-3.89%)
Apr 07, 2014 8.632 8.632 8.632 8.632 1,542 +0.02(+0.18%)
Apr 04, 2014 8.495 8.617 8.495 8.617 272 +0.08(+0.98%)
Apr 03, 2014 8.266 8.579 8.266 8.533 8,400 -0.05(-0.53%)
Apr 02, 2014 8.579 8.579 8.579 8.579 131 -0.09(-1.05%)
Apr 01, 2014 8.670 8.670 8.670 8.670 229 +0.17(+1.97%)
Mar 31, 2014 8.326 8.579 8.320 8.503 28,135 +0.24(+2.97%)
Mar 26, 2014 8.236 8.258 8.258 8.258 1,180 +0.13(+1.56%)
Mar 24, 2014 8.213 8.131 8.131 8.131 51 +0.05(+0.59%)
Mar 21, 2014 8.274 8.274 8.083 8.083 5,770 -0.23(-2.75%)
Mar 20, 2014 8.320 8.320 8.312 8.312 2,056 -0.02(-0.27%)
Mar 19, 2014 8.335 8.342 8.335 8.335 1,965 -0.01(-0.07%)
Mar 18, 2014 8.281 8.341 8.281 8.341 2,045 -0.04(-0.47%)
Mar 17, 2014 8.152 8.381 8.152 8.381 1,658 +0.03(+0.37%)
Mar 14, 2014 8.274 8.350 8.274 8.350 6,871 +0.11(+1.39%)
Mar 13, 2014 8.381 8.381 8.236 8.236 5,412 -0.14(-1.64%)
Mar 12, 2014 8.312 8.373 8.312 8.373 1,889 +0.00(+0.00%)
Mar 11, 2014 8.373 8.373 8.373 8.373 1,203 +0.01(+0.09%)
Mar 10, 2014 8.251 8.388 8.251 8.365 3,500 +0.05(+0.64%)
Mar 06, 2014 8.320 8.312 8.312 8.312 26 +0.07(+0.83%)
Mar 04, 2014 8.243 8.243 8.243 8.243 57 +0.05(+0.56%)
Mar 03, 2014 8.167 8.198 8.167 8.198 658 +0.02(+0.27%)
Feb 28, 2014 8.144 8.175 8.144 8.175 11,807 -0.07(-0.90%)
Feb 27, 2014 8.152 8.249 8.098 8.249 14,853 +0.06(+0.72%)
Feb 26, 2014 8.426 8.426 8.191 8.191 2,074 -0.21(-2.44%)
Feb 25, 2014 8.396 8.396 8.396 8.396 262 +0.06(+0.73%)
Feb 21, 2014 8.571 8.335 8.335 8.335 32 +0.12(+1.49%)
Feb 20, 2014 8.213 8.213 8.213 8.213 570 -0.05(-0.55%)
Feb 19, 2014 8.144 8.259 8.121 8.259 6,209 +0.11(+1.40%)
Feb 18, 2014 8.236 8.236 8.121 8.144 9,974 +0.02(+0.28%)
Feb 14, 2014 8.137 8.121 8.121 8.121 9,048 -0.02(-0.28%)
Feb 13, 2014 8.121 8.197 8.121 8.144 7,212 +0.02(+0.28%)
Feb 12, 2014 8.144 8.144 8.121 8.121 1,754 +0.02(+0.22%)
Feb 11, 2014 8.104 8.104 8.104 8.104 660 -0.06(-0.74%)
Feb 10, 2014 8.104 8.164 8.104 8.164 2,710 +0.02(+0.28%)
Feb 07, 2014 8.142 8.142 8.142 8.142 1,320 -0.01(-0.09%)
Feb 06, 2014 8.149 8.149 8.149 8.149 264 -0.02(-0.28%)
Feb 05, 2014 8.172 8.172 8.172 8.172 264 +0.05(+0.65%)
Feb 04, 2014 8.119 8.119 8.119 8.119 528 -0.10(-1.20%)
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.