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

Eagle Bancorp [Mt] (NQ: EBMT )

12.99 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 8, 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 (%)
Jun 30, 2010 7.612 7.612 7.497 7.497 3,212 -0.15(-1.91%)
Jun 29, 2010 7.497 7.643 7.497 7.643 3,251 +0.16(+2.16%)
Jun 25, 2010 7.489 7.489 7.474 7.481 3,901 -0.05(-0.71%)
Jun 24, 2010 7.651 7.651 7.474 7.535 6,569 +0.06(+0.82%)
Jun 23, 2010 7.604 7.612 7.474 7.474 2,130 -0.15(-1.92%)
Jun 22, 2010 7.531 7.689 7.512 7.620 1,637 -0.08(-1.00%)
Jun 21, 2010 7.520 7.697 7.520 7.697 3,261 +0.12(+1.62%)
Jun 18, 2010 7.543 7.678 7.474 7.574 3,355 -0.01(-0.10%)
Jun 17, 2010 7.797 7.797 7.520 7.581 5,437 -0.15(-1.89%)
Jun 16, 2010 7.658 7.728 7.497 7.728 842 +0.22(+2.87%)
Jun 15, 2010 7.489 7.658 7.458 7.512 3,511 +0.01(+0.10%)
Jun 14, 2010 7.520 7.520 7.466 7.505 2,489 -0.05(-0.61%)
Jun 11, 2010 7.551 7.551 7.551 7.551 130 -0.00(-0.04%)
Jun 10, 2010 7.528 7.574 7.481 7.554 10,209 +0.10(+1.28%)
Jun 09, 2010 7.689 7.689 7.458 7.458 6,909 -0.27(-3.48%)
Jun 07, 2010 7.728 7.728 7.728 7.728 0 +0.04(+0.50%)
Jun 04, 2010 7.881 7.881 7.689 7.689 5,329 -0.08(-0.99%)
Jun 03, 2010 7.766 7.804 7.766 7.766 15,216 -0.04(-0.49%)
Jun 02, 2010 7.743 7.804 7.720 7.804 4,681 +0.10(+1.30%)
Jun 01, 2010 7.697 7.728 7.697 7.704 13,525 -0.02(-0.30%)
May 28, 2010 7.728 7.728 7.712 7.728 6,900 +0.02(+0.20%)
May 27, 2010 7.728 7.728 7.712 7.712 3,901 +0.01(+0.10%)
May 26, 2010 7.689 7.766 7.689 7.704 9,103 +0.02(+0.20%)
May 25, 2010 7.881 7.881 7.620 7.689 38,714 +0.08(+1.01%)
May 24, 2010 7.881 7.881 7.612 7.612 15,512 -0.10(-1.31%)
May 21, 2010 7.881 7.881 7.651 7.713 3,979 +0.03(+0.41%)
May 20, 2010 7.981 7.981 7.674 7.681 9,494 -0.07(-0.89%)
May 19, 2010 7.920 7.920 7.751 7.751 23,963 -0.05(-0.69%)
May 18, 2010 7.927 7.935 7.804 7.804 15,801 -0.12(-1.46%)
May 17, 2010 7.935 7.935 7.920 7.920 4,616 -0.02(-0.19%)
May 14, 2010 8.058 8.058 7.935 7.935 9,455 -0.07(-0.86%)
May 13, 2010 8.058 8.058 8.004 8.004 962 +0.05(+0.58%)
May 12, 2010 7.958 7.958 7.958 7.958 14,891 +0.03(+0.39%)
May 11, 2010 8.035 8.058 7.927 7.927 20,239 -0.12(-1.53%)
May 10, 2010 8.043 8.051 8.020 8.050 23,828 +0.09(+1.16%)
May 07, 2010 7.997 8.004 7.958 7.958 20,905 -0.04(-0.48%)
May 06, 2010 8.035 8.074 7.997 7.997 26,203 -0.01(-0.10%)
May 05, 2010 8.012 8.073 8.004 8.004 14,501 +0.01(+0.10%)
May 04, 2010 8.020 8.020 7.997 7.997 31,616 -0.01(-0.10%)
May 03, 2010 8.020 8.071 8.004 8.004 13,965 -0.01(-0.10%)
Apr 30, 2010 8.020 8.135 7.997 8.012 8,447 -0.02(-0.19%)
Apr 29, 2010 8.127 8.150 8.020 8.027 10,885 -0.08(-0.95%)
Apr 28, 2010 7.997 8.158 7.997 8.104 20,962 +0.03(+0.38%)
Apr 27, 2010 8.012 8.104 8.012 8.073 31,417 -0.08(-0.94%)
Apr 26, 2010 8.066 8.213 8.050 8.150 38,496 +0.10(+1.24%)
Apr 23, 2010 8.050 8.173 8.050 8.050 17,762 -0.08(-1.04%)
Apr 22, 2010 8.050 8.189 8.050 8.135 18,978 +0.04(+0.47%)
Apr 21, 2010 8.150 8.150 8.073 8.097 16,647 -0.05(-0.66%)
Apr 20, 2010 8.050 8.150 8.050 8.150 20,029 +0.07(+0.86%)
Apr 19, 2010 8.035 8.181 8.035 8.081 42,007 +0.01(+0.10%)
Apr 16, 2010 8.189 8.189 8.070 8.073 39,701 -0.06(-0.76%)
Apr 15, 2010 8.120 8.135 8.120 8.135 1,950 -0.05(-0.66%)
Apr 14, 2010 8.120 8.189 8.073 8.189 36,750 +0.07(+0.85%)
Apr 13, 2010 8.166 8.166 8.073 8.120 16,533 -0.07(-0.85%)
Apr 12, 2010 8.073 8.189 8.050 8.189 51,955 +0.12(+1.43%)
Apr 09, 2010 8.296 8.296 8.058 8.073 39,219 +0.00(+0.00%)
Apr 08, 2010 8.073 8.081 8.058 8.073 115,119 -0.02(-0.28%)
Apr 07, 2010 8.043 8.104 8.035 8.097 131,463 +0.05(+0.67%)
Apr 06, 2010 8.112 8.112 8.035 8.043 115,765 -0.07(-0.85%)
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.