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

Eagle Bancorp [Mt] (NQ: EBMT )

15.77 +0.16 (+1.02%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 19, 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, 2014 8.287 8.309 8.287 8.309 1,845 -0.01(-0.10%)
Apr 29, 2014 8.348 8.348 8.279 8.317 6,098 -0.05(-0.55%)
Apr 28, 2014 8.325 8.363 8.279 8.363 3,305 +0.02(+0.18%)
Apr 25, 2014 8.401 8.401 8.348 8.348 3,148 -0.25(-2.93%)
Apr 23, 2014 8.599 8.599 8.599 8.599 0 +0.00(+0.00%)
Apr 21, 2014 8.614 8.599 8.599 8.599 655 +0.25(+3.01%)
Apr 11, 2014 8.309 8.348 8.348 8.348 2,229 +0.05(+0.64%)
Apr 10, 2014 8.294 8.294 8.294 8.294 145 +0.00(+0.00%)
Apr 09, 2014 8.325 8.325 8.294 8.294 688 +0.00(+0.00%)
Apr 08, 2014 8.355 8.409 8.279 8.294 7,739 -0.34(-3.89%)
Apr 07, 2014 8.630 8.630 8.630 8.630 1,542 +0.02(+0.18%)
Apr 04, 2014 8.492 8.614 8.492 8.614 272 +0.08(+0.98%)
Apr 03, 2014 8.264 8.576 8.264 8.531 8,403 -0.05(-0.53%)
Apr 02, 2014 8.576 8.576 8.576 8.576 131 -0.09(-1.05%)
Apr 01, 2014 8.667 8.667 8.667 8.667 229 +0.17(+1.97%)
Mar 31, 2014 8.323 8.576 8.317 8.500 28,143 +0.24(+2.97%)
Mar 26, 2014 8.233 8.255 8.255 8.255 1,180 +0.13(+1.56%)
Mar 24, 2014 8.210 8.128 8.128 8.128 51 +0.05(+0.59%)
Mar 21, 2014 8.271 8.271 8.081 8.081 5,771 -0.23(-2.75%)
Mar 20, 2014 8.317 8.317 8.309 8.309 2,056 -0.02(-0.27%)
Mar 19, 2014 8.332 8.340 8.332 8.332 1,966 -0.01(-0.07%)
Mar 18, 2014 8.279 8.338 8.279 8.338 2,046 -0.04(-0.47%)
Mar 17, 2014 8.149 8.378 8.149 8.378 1,659 +0.03(+0.37%)
Mar 14, 2014 8.271 8.348 8.271 8.348 6,873 +0.11(+1.39%)
Mar 13, 2014 8.378 8.378 8.233 8.233 5,413 -0.14(-1.64%)
Mar 12, 2014 8.309 8.370 8.309 8.370 1,890 +0.00(+0.00%)
Mar 11, 2014 8.370 8.370 8.370 8.370 1,204 +0.01(+0.09%)
Mar 10, 2014 8.249 8.386 8.249 8.363 3,501 +0.05(+0.64%)
Mar 06, 2014 8.317 8.309 8.309 8.309 26 +0.07(+0.83%)
Mar 04, 2014 8.241 8.241 8.241 8.241 57 +0.05(+0.56%)
Mar 03, 2014 8.165 8.195 8.165 8.195 658 +0.02(+0.27%)
Feb 28, 2014 8.142 8.173 8.142 8.173 11,811 -0.07(-0.90%)
Feb 27, 2014 8.149 8.247 8.096 8.247 14,858 +0.06(+0.72%)
Feb 26, 2014 8.424 8.424 8.188 8.188 2,075 -0.21(-2.44%)
Feb 25, 2014 8.393 8.393 8.393 8.393 262 +0.06(+0.73%)
Feb 21, 2014 8.569 8.332 8.332 8.332 32 +0.12(+1.49%)
Feb 20, 2014 8.210 8.210 8.210 8.210 570 -0.05(-0.55%)
Feb 19, 2014 8.142 8.256 8.119 8.256 6,211 +0.11(+1.40%)
Feb 18, 2014 8.233 8.233 8.119 8.142 9,977 +0.02(+0.28%)
Feb 14, 2014 8.134 8.119 8.119 8.119 9,051 -0.02(-0.28%)
Feb 13, 2014 8.119 8.195 8.119 8.142 7,214 +0.02(+0.28%)
Feb 12, 2014 8.142 8.142 8.119 8.119 1,755 +0.02(+0.22%)
Feb 11, 2014 8.101 8.101 8.101 8.101 660 -0.06(-0.74%)
Feb 10, 2014 8.101 8.162 8.101 8.162 2,711 +0.02(+0.28%)
Feb 07, 2014 8.139 8.139 8.139 8.139 1,320 -0.01(-0.09%)
Feb 06, 2014 8.147 8.147 8.147 8.147 264 -0.02(-0.28%)
Feb 05, 2014 8.170 8.170 8.170 8.170 264 +0.05(+0.65%)
Feb 04, 2014 8.117 8.117 8.117 8.117 528 -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.