Skip to main content

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

Historical Prices

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.