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

Eagle Bancorp [Mt] (NQ: EBMT )

13.21 +0.12 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 30, 2010 7.392 7.392 7.392 7.392 539 +0.00(+0.00%)
Jul 29, 2010 7.407 7.422 7.392 7.392 2,761 -0.00(-0.00%)
Jul 27, 2010 7.392 7.392 7.392 7.392 54,702 -0.02(-0.31%)
Jul 26, 2010 7.415 7.415 7.392 7.415 6,077 +0.02(+0.31%)
Jul 23, 2010 7.392 7.392 7.392 7.392 394 +0.00(+0.00%)
Jul 22, 2010 7.415 7.415 7.392 7.392 13,399 -0.06(-0.82%)
Jul 21, 2010 7.453 7.453 7.453 7.453 4,733 -0.04(-0.51%)
Jul 19, 2010 7.491 7.491 7.491 7.491 262 +0.04(+0.51%)
Jul 16, 2010 7.453 7.453 7.453 7.453 361 +0.00(+0.00%)
Jul 15, 2010 7.453 7.453 7.453 7.453 1,201 -0.04(-0.51%)
Jul 14, 2010 7.491 7.491 7.415 7.491 920 +0.00(+0.00%)
Jul 13, 2010 7.529 7.567 7.453 7.491 4,054 -0.04(-0.51%)
Jul 12, 2010 7.453 7.529 7.453 7.529 4,973 +0.08(+1.02%)
Jul 09, 2010 7.453 7.453 7.453 7.453 1,183 +0.00(+0.00%)
Jul 08, 2010 7.453 7.453 7.453 7.453 1,184 +0.00(+0.00%)
Jul 07, 2010 7.567 7.567 7.453 7.453 4,339 -0.11(-1.41%)
Jul 06, 2010 7.521 7.559 7.521 7.559 447 +0.17(+2.26%)
Jul 02, 2010 7.392 7.392 7.392 7.392 525 -0.14(-1.92%)
Jul 01, 2010 7.529 7.536 7.529 7.536 323 +0.12(+1.64%)
Jun 30, 2010 7.529 7.529 7.415 7.415 3,247 -0.14(-1.91%)
Jun 29, 2010 7.415 7.559 7.415 7.559 3,287 +0.16(+2.16%)
Jun 25, 2010 7.407 7.407 7.392 7.399 3,944 -0.05(-0.71%)
Jun 24, 2010 7.567 7.567 7.392 7.453 6,641 +0.06(+0.82%)
Jun 23, 2010 7.521 7.529 7.392 7.392 2,153 -0.14(-1.92%)
Jun 22, 2010 7.449 7.605 7.430 7.536 1,655 -0.08(-1.00%)
Jun 21, 2010 7.438 7.612 7.438 7.612 3,297 +0.12(+1.62%)
Jun 18, 2010 7.460 7.593 7.392 7.491 3,392 -0.01(-0.10%)
Jun 17, 2010 7.711 7.711 7.438 7.498 5,497 -0.14(-1.89%)
Jun 16, 2010 7.574 7.643 7.415 7.643 852 +0.21(+2.87%)
Jun 15, 2010 7.407 7.574 7.377 7.430 3,550 +0.01(+0.10%)
Jun 14, 2010 7.438 7.438 7.384 7.422 2,516 -0.05(-0.61%)
Jun 11, 2010 7.468 7.468 7.468 7.468 131 -0.00(-0.04%)
Jun 10, 2010 7.445 7.491 7.399 7.471 10,322 +0.09(+1.28%)
Jun 09, 2010 7.605 7.605 7.377 7.377 6,986 -0.27(-3.48%)
Jun 07, 2010 7.643 7.643 7.643 7.643 0 +0.04(+0.50%)
Jun 04, 2010 7.795 7.795 7.605 7.605 5,388 -0.08(-0.99%)
Jun 03, 2010 7.681 7.719 7.681 7.681 15,385 -0.04(-0.49%)
Jun 02, 2010 7.658 7.719 7.635 7.719 4,733 +0.10(+1.30%)
Jun 01, 2010 7.612 7.643 7.612 7.620 13,675 -0.02(-0.30%)
May 28, 2010 7.643 7.643 7.628 7.643 6,977 +0.02(+0.20%)
May 27, 2010 7.643 7.643 7.628 7.628 3,944 +0.01(+0.10%)
May 26, 2010 7.605 7.681 7.605 7.620 9,204 +0.02(+0.20%)
May 25, 2010 7.795 7.795 7.536 7.605 39,143 +0.08(+1.01%)
May 24, 2010 7.795 7.795 7.529 7.529 15,684 -0.10(-1.31%)
May 21, 2010 7.795 7.795 7.567 7.628 4,023 +0.03(+0.41%)
May 20, 2010 7.894 7.894 7.590 7.597 9,599 -0.07(-0.89%)
May 19, 2010 7.833 7.833 7.666 7.666 24,229 -0.05(-0.69%)
May 18, 2010 7.841 7.848 7.719 7.719 15,976 -0.11(-1.46%)
May 17, 2010 7.848 7.848 7.833 7.833 4,668 -0.02(-0.19%)
May 14, 2010 7.970 7.970 7.848 7.848 9,559 -0.07(-0.86%)
May 13, 2010 7.970 7.970 7.917 7.917 973 +0.05(+0.58%)
May 12, 2010 7.871 7.871 7.871 7.871 15,056 +0.03(+0.39%)
May 11, 2010 7.947 7.970 7.841 7.841 20,463 -0.12(-1.53%)
May 10, 2010 7.955 7.963 7.932 7.962 24,092 +0.09(+1.16%)
May 07, 2010 7.909 7.917 7.871 7.871 21,136 -0.04(-0.48%)
May 06, 2010 7.947 7.985 7.909 7.909 26,493 -0.01(-0.10%)
May 05, 2010 7.924 7.985 7.917 7.917 14,661 +0.01(+0.10%)
May 04, 2010 7.932 7.932 7.909 7.909 31,966 -0.01(-0.10%)
May 03, 2010 7.932 7.983 7.917 7.917 14,120 -0.01(-0.10%)
Apr 30, 2010 7.932 8.046 7.909 7.924 8,540 -0.02(-0.19%)
Apr 29, 2010 8.038 8.061 7.932 7.939 11,006 -0.08(-0.95%)
Apr 28, 2010 7.909 8.069 7.909 8.015 21,194 +0.03(+0.38%)
Apr 27, 2010 7.924 8.015 7.924 7.985 31,765 -0.08(-0.94%)
Apr 26, 2010 7.977 8.123 7.962 8.061 38,922 +0.10(+1.24%)
Apr 23, 2010 7.962 8.084 7.962 7.962 17,959 -0.08(-1.04%)
Apr 22, 2010 7.962 8.099 7.962 8.046 19,189 +0.04(+0.47%)
Apr 21, 2010 8.061 8.061 7.985 8.008 16,831 -0.05(-0.66%)
Apr 20, 2010 7.962 8.061 7.962 8.061 20,251 +0.07(+0.86%)
Apr 19, 2010 7.947 8.092 7.947 7.993 42,473 +0.01(+0.10%)
Apr 16, 2010 8.099 8.099 7.981 7.985 40,141 -0.06(-0.76%)
Apr 15, 2010 8.031 8.046 8.031 8.046 1,972 -0.05(-0.66%)
Apr 14, 2010 8.031 8.099 7.985 8.099 37,158 +0.07(+0.85%)
Apr 13, 2010 8.076 8.076 7.985 8.031 16,717 -0.07(-0.85%)
Apr 12, 2010 7.985 8.099 7.962 8.099 52,531 +0.11(+1.43%)
Apr 09, 2010 8.206 8.206 7.970 7.985 39,653 +0.00(+0.00%)
Apr 08, 2010 7.985 7.993 7.970 7.985 116,394 -0.02(-0.28%)
Apr 07, 2010 7.955 8.015 7.947 8.008 132,919 +0.05(+0.67%)
Apr 06, 2010 8.023 8.023 7.947 7.955 117,048 -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.