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

Eagle Bancorp [Mt] (NQ: EBMT )

13.18 +0.13 (+1.00%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 10, 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 7.472 7.472 7.472 7.472 533 +0.00(+0.00%)
Jul 29, 2010 7.487 7.502 7.472 7.472 2,731 -0.00(-0.00%)
Jul 27, 2010 7.472 7.472 7.472 7.472 54,118 -0.02(-0.31%)
Jul 26, 2010 7.495 7.495 7.472 7.495 6,012 +0.02(+0.31%)
Jul 23, 2010 7.472 7.472 7.472 7.472 390 +0.00(+0.00%)
Jul 22, 2010 7.495 7.495 7.472 7.472 13,256 -0.06(-0.82%)
Jul 21, 2010 7.533 7.533 7.533 7.533 4,683 -0.04(-0.51%)
Jul 19, 2010 7.572 7.572 7.572 7.572 260 +0.04(+0.51%)
Jul 16, 2010 7.533 7.533 7.533 7.533 357 +0.00(+0.00%)
Jul 15, 2010 7.533 7.533 7.533 7.533 1,189 -0.04(-0.51%)
Jul 14, 2010 7.572 7.572 7.495 7.572 910 +0.00(+0.00%)
Jul 13, 2010 7.610 7.648 7.533 7.572 4,010 -0.04(-0.50%)
Jul 12, 2010 7.533 7.610 7.533 7.610 4,920 +0.08(+1.02%)
Jul 09, 2010 7.533 7.533 7.533 7.533 1,170 +0.00(+0.00%)
Jul 08, 2010 7.533 7.533 7.533 7.533 1,172 +0.00(+0.00%)
Jul 07, 2010 7.648 7.648 7.533 7.533 4,293 -0.11(-1.41%)
Jul 06, 2010 7.602 7.641 7.602 7.641 442 +0.17(+2.26%)
Jul 02, 2010 7.472 7.472 7.472 7.472 520 -0.15(-1.92%)
Jul 01, 2010 7.610 7.618 7.610 7.618 320 +0.12(+1.64%)
Jun 30, 2010 7.610 7.610 7.495 7.495 3,213 -0.15(-1.91%)
Jun 29, 2010 7.495 7.641 7.495 7.641 3,252 +0.16(+2.16%)
Jun 25, 2010 7.487 7.487 7.472 7.479 3,902 -0.05(-0.71%)
Jun 24, 2010 7.648 7.648 7.472 7.533 6,570 +0.06(+0.82%)
Jun 23, 2010 7.602 7.610 7.472 7.472 2,130 -0.15(-1.92%)
Jun 22, 2010 7.529 7.687 7.510 7.618 1,637 -0.08(-1.00%)
Jun 21, 2010 7.518 7.695 7.518 7.695 3,262 +0.12(+1.62%)
Jun 18, 2010 7.541 7.675 7.472 7.572 3,356 -0.01(-0.10%)
Jun 17, 2010 7.794 7.794 7.518 7.579 5,439 -0.15(-1.89%)
Jun 16, 2010 7.656 7.725 7.495 7.725 843 +0.22(+2.87%)
Jun 15, 2010 7.487 7.656 7.456 7.510 3,512 +0.01(+0.10%)
Jun 14, 2010 7.518 7.518 7.464 7.502 2,489 -0.05(-0.61%)
Jun 11, 2010 7.548 7.548 7.548 7.548 130 -0.00(-0.04%)
Jun 10, 2010 7.525 7.571 7.479 7.552 10,212 +0.10(+1.28%)
Jun 09, 2010 7.687 7.687 7.456 7.456 6,911 -0.27(-3.48%)
Jun 07, 2010 7.725 7.725 7.725 7.725 0 +0.04(+0.50%)
Jun 04, 2010 7.879 7.879 7.687 7.687 5,331 -0.08(-0.99%)
Jun 03, 2010 7.764 7.802 7.764 7.764 15,220 -0.04(-0.49%)
Jun 02, 2010 7.741 7.802 7.718 7.802 4,683 +0.10(+1.30%)
Jun 01, 2010 7.695 7.725 7.695 7.702 13,529 -0.02(-0.30%)
May 28, 2010 7.725 7.725 7.710 7.725 6,902 +0.02(+0.20%)
May 27, 2010 7.725 7.725 7.710 7.710 3,902 +0.01(+0.10%)
May 26, 2010 7.687 7.764 7.687 7.702 9,106 +0.02(+0.20%)
May 25, 2010 7.879 7.879 7.618 7.687 38,725 +0.08(+1.01%)
May 24, 2010 7.879 7.879 7.610 7.610 15,517 -0.10(-1.31%)
May 21, 2010 7.879 7.879 7.648 7.711 3,980 +0.03(+0.41%)
May 20, 2010 7.979 7.979 7.671 7.679 9,496 -0.07(-0.89%)
May 19, 2010 7.917 7.917 7.748 7.748 23,970 -0.05(-0.69%)
May 18, 2010 7.925 7.933 7.802 7.802 15,806 -0.12(-1.46%)
May 17, 2010 7.933 7.933 7.917 7.917 4,618 -0.02(-0.19%)
May 14, 2010 8.056 8.056 7.933 7.933 9,457 -0.07(-0.86%)
May 13, 2010 8.056 8.056 8.002 8.002 962 +0.05(+0.58%)
May 12, 2010 7.956 7.956 7.956 7.956 14,895 +0.03(+0.39%)
May 11, 2010 8.033 8.056 7.925 7.925 20,245 -0.12(-1.53%)
May 10, 2010 8.040 8.049 8.017 8.048 23,835 +0.09(+1.16%)
May 07, 2010 7.994 8.002 7.956 7.956 20,911 -0.04(-0.48%)
May 06, 2010 8.033 8.071 7.994 7.994 26,211 -0.01(-0.10%)
May 05, 2010 8.010 8.071 8.002 8.002 14,505 +0.01(+0.10%)
May 04, 2010 8.017 8.017 7.994 7.994 31,625 -0.01(-0.10%)
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.