Skip to main content

Eagle Bancorp [Mt] (NQ: EBMT )

12.99 -0.01 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 14.69 14.69 14.57 14.57 2,621 -0.18(-1.25%)
Jun 27, 2019 14.83 14.83 14.57 14.75 3,913 -0.07(-0.47%)
Jun 26, 2019 14.75 14.82 14.74 14.82 1,526 +0.09(+0.60%)
Jun 25, 2019 14.60 14.73 14.58 14.73 3,161 +0.12(+0.84%)
Jun 24, 2019 14.53 14.74 14.53 14.61 2,850 +0.04(+0.30%)
Jun 21, 2019 14.65 14.65 14.52 14.57 4,216 +0.04(+0.30%)
Jun 20, 2019 14.46 14.56 14.43 14.52 3,893 +0.00(+0.00%)
Jun 19, 2019 14.21 14.56 14.21 14.52 2,742 +0.27(+1.91%)
Jun 18, 2019 14.48 14.48 14.19 14.25 1,687 -0.01(-0.06%)
Jun 17, 2019 14.14 14.47 14.09 14.26 2,028 -0.04(-0.31%)
Jun 14, 2019 13.97 14.35 13.97 14.30 1,481 +0.13(+0.93%)
Jun 13, 2019 14.13 14.18 14.08 14.17 3,620 -0.24(-1.64%)
Jun 12, 2019 14.48 14.48 14.07 14.41 7,990 -0.18(-1.20%)
Jun 11, 2019 14.50 14.58 14.26 14.58 2,343 +0.00(+0.00%)
Jun 10, 2019 14.50 14.68 14.50 14.58 8,435 +0.00(+0.00%)
Jun 07, 2019 14.43 14.73 14.43 14.58 911 +0.00(+0.00%)
Jun 06, 2019 14.36 14.59 14.17 14.58 4,677 -0.04(-0.24%)
Jun 05, 2019 14.27 14.82 13.88 14.62 7,000 +0.11(+0.73%)
Jun 04, 2019 14.66 14.67 14.25 14.51 4,090 +0.12(+0.85%)
Jun 03, 2019 14.29 14.54 14.23 14.39 4,735 +0.00(+0.00%)
May 31, 2019 14.57 14.66 14.23 14.39 12,764 -0.40(-2.73%)
May 30, 2019 14.79 14.79 14.79 14.79 283 +0.08(+0.57%)
May 29, 2019 14.36 14.71 14.36 14.71 525 +0.41(+2.85%)
May 28, 2019 14.70 14.70 14.30 14.30 4,647 -0.39(-2.69%)
May 24, 2019 14.70 14.70 14.61 14.70 9,003 +0.00(+0.00%)
May 23, 2019 14.79 14.79 14.70 14.70 1,127 +0.00(+0.00%)
May 22, 2019 14.69 14.80 14.69 14.70 5,947 +0.01(+0.06%)
May 21, 2019 14.70 14.75 14.69 14.69 156,248 -0.05(-0.36%)
May 20, 2019 14.82 14.82 14.70 14.74 4,183 -0.02(-0.12%)
May 17, 2019 14.75 14.77 14.75 14.76 569 +0.01(+0.06%)
May 16, 2019 14.86 14.90 14.74 14.75 2,588 +0.09(+0.61%)
May 15, 2019 14.71 14.79 14.66 14.66 4,143 -0.05(-0.36%)
May 14, 2019 14.70 14.81 14.70 14.71 7,829 -0.07(-0.44%)
May 13, 2019 14.77 14.83 14.74 14.78 2,008 -0.03(-0.21%)
May 10, 2019 14.83 14.88 14.81 14.81 1,031 -0.11(-0.76%)
May 09, 2019 14.70 14.92 14.70 14.92 5,625 +0.20(+1.33%)
May 08, 2019 14.76 14.85 14.73 14.73 6,136 -0.03(-0.21%)
May 07, 2019 14.83 14.83 14.75 14.76 2,816 -0.08(-0.53%)
May 06, 2019 14.84 14.97 14.83 14.83 4,571 +0.03(+0.18%)
May 03, 2019 14.75 14.96 14.75 14.81 1,145 +0.05(+0.36%)
May 02, 2019 14.76 14.85 14.75 14.76 3,692 -0.03(-0.24%)
May 01, 2019 14.83 14.85 14.79 14.79 7,093 -0.04(-0.29%)
Apr 30, 2019 14.79 14.83 14.79 14.83 1,537 +0.03(+0.24%)
Apr 29, 2019 14.95 14.95 14.80 14.80 2,294 +0.00(+0.00%)
Apr 26, 2019 14.79 14.94 14.79 14.80 6,532 -0.03(-0.24%)
Apr 25, 2019 14.72 15.10 14.66 14.83 34,519 +0.07(+0.47%)
Apr 24, 2019 14.75 14.88 14.75 14.76 2,937 +0.02(+0.12%)
Apr 23, 2019 14.83 14.88 14.54 14.75 14,109 -0.09(-0.59%)
Apr 22, 2019 14.84 14.90 14.79 14.83 10,264 -0.05(-0.36%)
Apr 18, 2019 15.01 15.05 14.89 14.89 6,646 -0.09(-0.63%)
Apr 17, 2019 14.88 15.04 14.88 14.98 2,663 -0.06(-0.41%)
Apr 16, 2019 14.79 15.04 14.75 15.04 6,740 +0.11(+0.76%)
Apr 15, 2019 14.97 14.99 14.32 14.93 30,368 -0.03(-0.23%)
Apr 12, 2019 14.92 15.07 14.92 14.97 3,323 +0.03(+0.18%)
Apr 11, 2019 15.00 15.00 14.94 14.94 409 +0.01(+0.06%)
Apr 10, 2019 15.06 15.11 14.92 14.93 5,610 +0.00(+0.00%)
Apr 09, 2019 14.92 15.03 14.92 14.93 3,686 +0.01(+0.06%)
Apr 08, 2019 14.86 15.11 14.86 14.92 10,414 +0.07(+0.47%)
Apr 05, 2019 14.97 15.25 14.52 14.85 26,128 -0.07(-0.47%)
Apr 04, 2019 14.92 15.20 14.92 14.92 9,586 -0.04(-0.29%)
Apr 03, 2019 14.97 15.25 14.97 14.97 4,978 +0.23(+1.54%)
Apr 02, 2019 14.57 14.76 14.57 14.74 3,476 +0.03(+0.24%)
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.