Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	8.955	8.955	8.955	8.955	1,298	+0.08(+0.87%)
Mar 29, 2011	8.878	8.878	8.878	8.878	0	+0.01(+0.09%)
Mar 28, 2011	8.794	8.878	8.794	8.871	2,992	+0.12(+1.32%)
Mar 25, 2011	8.755	8.755	8.755	8.755	170	-0.01(-0.09%)
Mar 24, 2011	8.686	8.763	8.686	8.763	663	+0.08(+0.88%)
Mar 23, 2011	8.694	8.694	8.686	8.686	3,460	+0.00(+0.00%)
Mar 22, 2011	8.763	8.763	8.686	8.686	932	-0.08(-0.88%)
Mar 21, 2011	8.725	8.763	8.725	8.763	11,600	+0.04(+0.44%)
Mar 18, 2011	8.725	8.725	8.725	8.725	2,601	+0.04(+0.44%)
Mar 17, 2011	8.686	8.694	8.671	8.686	3,796	+0.00(+0.00%)
Mar 16, 2011	8.694	8.701	8.686	8.686	14,622	-0.08(-0.88%)
Mar 15, 2011	8.725	8.763	8.717	8.763	910	+0.03(+0.35%)
Mar 14, 2011	8.686	8.732	8.686	8.732	1,519	-0.03(-0.35%)
Mar 11, 2011	8.748	8.763	8.686	8.763	12,968	+0.08(+0.88%)
Mar 10, 2011	8.648	8.686	8.648	8.686	5,634	+0.00(+0.00%)
Mar 09, 2011	8.731	8.748	8.686	8.686	9,907	-0.08(-0.88%)
Mar 08, 2011	8.686	8.763	8.678	8.763	2,992	+0.02(+0.18%)
Mar 07, 2011	8.617	8.748	8.609	8.748	4,035	+0.05(+0.62%)
Mar 04, 2011	8.632	8.694	8.609	8.694	2,731	-0.07(-0.79%)
Mar 03, 2011	8.740	8.763	8.740	8.763	910	+0.02(+0.18%)
Mar 02, 2011	8.648	8.748	8.648	8.748	650	+0.13(+1.52%)
Mar 01, 2011	8.609	8.648	8.609	8.617	1,170	-0.13(-1.49%)
Feb 24, 2011	8.748	8.748	8.748	8.748	130	+0.02(+0.26%)
Feb 23, 2011	8.725	8.725	8.725	8.725	130	+0.15(+1.79%)
Feb 22, 2011	8.648	8.648	8.571	8.571	3,252	-0.08(-0.90%)
Feb 17, 2011	8.640	8.649	8.649	8.649	1,821	+0.04(+0.46%)
Feb 16, 2011	8.609	8.609	8.609	8.609	5,724	+0.00(+0.00%)
Feb 15, 2011	8.609	8.609	8.609	8.609	2,601	+0.00(+0.00%)
Feb 14, 2011	8.540	8.686	8.540	8.609	1,285	+0.07(+0.81%)
Feb 11, 2011	8.509	8.571	8.509	8.540	1,142	+0.04(+0.45%)
Feb 09, 2011	8.509	8.502	8.502	8.502	1,431	+0.03(+0.36%)
Feb 07, 2011	8.471	8.471	8.471	8.471	520	-0.06(-0.72%)
Feb 04, 2011	8.486	8.617	8.456	8.532	8,716	+0.08(+0.91%)
Feb 03, 2011	8.579	8.686	8.456	8.456	28,937	-0.12(-1.35%)
Feb 02, 2011	8.671	8.686	8.571	8.571	15,129	-0.08(-0.89%)
Feb 01, 2011	8.632	8.678	8.617	8.648	3,382	+0.00(+0.00%)
Jan 31, 2011	8.671	8.763	8.648	8.648	2,081	-0.12(-1.32%)
Jan 28, 2011	8.755	8.763	8.686	8.763	6,764	+0.00(+0.00%)
Jan 27, 2011	8.725	8.763	8.725	8.763	3,926	+0.03(+0.35%)
Jan 26, 2011	8.725	8.732	8.725	8.732	260	+0.02(+0.18%)
Jan 25, 2011	8.725	8.763	8.602	8.717	9,366	-0.05(-0.53%)
Jan 24, 2011	8.763	8.763	8.763	8.763	130	+0.00(+0.00%)
Jan 21, 2011	8.763	8.763	8.763	8.763	130	+0.00(+0.00%)
Jan 20, 2011	8.878	8.878	8.648	8.763	14,623	-0.08(-0.87%)
Jan 19, 2011	8.709	8.840	8.709	8.840	520	+0.08(+0.88%)
Jan 18, 2011	8.840	8.994	8.671	8.763	10,074	-0.07(-0.78%)
Jan 14, 2011	8.963	8.963	8.725	8.832	390	+0.00(+0.00%)
Jan 13, 2011	8.894	9.024	8.133	8.832	1,307	-0.25(-2.71%)
Jan 12, 2011	8.532	9.078	8.532	9.078	1,691	+0.55(+6.40%)
Jan 11, 2011	8.417	8.602	8.417	8.532	8,456	+0.08(+1.00%)
Jan 10, 2011	8.348	8.448	8.340	8.448	11,509	+0.06(+0.73%)
Jan 07, 2011	8.432	8.432	8.386	8.386	260	-0.05(-0.55%)
Jan 06, 2011	8.432	8.432	8.432	8.432	130	+0.00(+0.00%)
Jan 05, 2011	8.409	8.432	8.340	8.432	3,166	+0.09(+1.11%)
Jan 04, 2011	8.340	8.363	8.302	8.340	10,148	+0.05(+0.56%)
Jan 03, 2011	8.325	8.348	8.294	8.294	390	-0.03(-0.37%)
Dec 31, 2010	8.325	8.325	8.325	8.325	130	+0.13(+1.59%)
Dec 30, 2010	8.194	8.302	8.194	8.194	6,349	+0.01(+0.09%)
Dec 29, 2010	7.948	8.186	7.948	8.186	10,277	+0.22(+2.70%)
Dec 28, 2010	7.917	7.971	7.917	7.971	10,797	+0.07(+0.88%)
Dec 27, 2010	7.841	7.902	7.841	7.902	5,203	+0.06(+0.78%)
Dec 23, 2010	7.802	7.841	7.802	7.841	18,617	+0.02(+0.20%)
Dec 22, 2010	7.794	7.825	7.794	7.825	3,192	+0.12(+1.60%)
Dec 21, 2010	7.671	7.764	7.664	7.702	5,674	+0.05(+0.70%)
Dec 20, 2010	7.679	7.679	7.610	7.648	9,042	-0.08(-0.99%)
Dec 17, 2010	7.687	7.764	7.687	7.725	9,236	+0.04(+0.50%)
Dec 16, 2010	7.587	7.687	7.579	7.687	585	+0.00(+0.00%)
Dec 15, 2010	7.687	7.687	7.687	7.687	130	+0.01(+0.10%)
Dec 14, 2010	7.687	7.687	7.625	7.679	910	-0.01(-0.10%)
Dec 13, 2010	7.533	7.687	7.533	7.687	3,508	+0.00(+0.00%)
Dec 10, 2010	7.502	7.687	7.502	7.687	35,814	+0.18(+2.46%)
Dec 09, 2010	7.502	7.502	7.502	7.502	130	-0.14(-1.81%)
Dec 08, 2010	7.641	7.648	7.641	7.641	2,862	+0.04(+0.51%)
Dec 07, 2010	7.579	7.687	7.510	7.602	1,431	-0.03(-0.40%)
Dec 06, 2010	7.633	7.633	7.633	7.633	130	+0.05(+0.61%)
Dec 03, 2010	7.648	7.648	7.533	7.587	9,621	-0.11(-1.40%)
Dec 02, 2010	7.695	7.695	7.695	7.695	130	+0.00(+0.00%)
Dec 01, 2010	7.648	7.695	7.648	7.695	6,764	+0.01(+0.10%)
Nov 30, 2010	7.687	7.687	7.671	7.687	941	+0.00(+0.00%)
Nov 29, 2010	7.687	7.687	7.610	7.687	1,561	+0.07(+0.91%)
Nov 24, 2010	7.618	7.618	7.618	7.618	0	-0.07(-0.90%)
Nov 23, 2010	7.687	7.687	7.687	7.687	339	+0.00(+0.00%)
Nov 22, 2010	7.725	7.725	7.687	7.687	650	-0.02(-0.30%)
Nov 19, 2010	7.748	7.748	7.610	7.710	2,341	+0.01(+0.10%)
Nov 18, 2010	7.756	7.756	7.702	7.702	1,040	+0.01(+0.10%)
Nov 17, 2010	7.733	7.741	7.671	7.695	4,352	-0.05(-0.60%)
Nov 16, 2010	7.741	7.741	7.741	7.741	130	+0.02(+0.20%)
Nov 15, 2010	7.687	7.725	7.671	7.725	9,287	+0.05(+0.60%)
Nov 12, 2010	7.679	7.679	7.679	7.679	130	+0.00(+0.00%)
Nov 11, 2010	7.679	7.679	7.679	7.679	130	+0.00(+0.00%)
Nov 10, 2010	7.572	7.679	7.571	7.679	3,252	+0.00(+0.05%)
Nov 09, 2010	7.687	7.687	7.675	7.675	1,087	-0.07(-0.94%)
Nov 08, 2010	7.741	7.748	7.464	7.748	1,821	+0.01(+0.10%)
Nov 05, 2010	7.741	7.741	7.741	7.741	130	+0.06(+0.80%)
Nov 04, 2010	7.656	7.695	7.502	7.679	6,894	+0.00(+0.00%)
Nov 03, 2010	7.602	7.679	7.479	7.679	3,858	+0.03(+0.40%)
Nov 02, 2010	7.648	7.648	7.648	7.648	130	+0.15(+2.05%)
Nov 01, 2010	7.456	7.495	7.456	7.495	7,025	+0.04(+0.52%)
Oct 29, 2010	7.456	7.487	7.418	7.456	3,993	+0.00(+0.00%)
Oct 28, 2010	7.487	7.487	7.379	7.456	24,003	+0.02(+0.21%)
Oct 27, 2010	7.487	7.487	7.402	7.441	520	+0.34(+4.76%)
Oct 25, 2010	7.110	7.110	7.103	7.103	260	-0.01(-0.11%)
Oct 22, 2010	7.110	7.110	7.110	7.110	1,032	-0.18(-2.53%)
Oct 20, 2010	7.080	7.295	7.295	7.295	3,122	+0.22(+3.04%)
Oct 19, 2010	7.080	7.080	7.080	7.080	130	+0.01(+0.11%)
Oct 15, 2010	7.080	7.072	7.072	7.072	3,122	+0.08(+1.10%)
Oct 14, 2010	6.995	7.110	6.957	6.995	5,610	+0.00(+0.00%)
Oct 13, 2010	6.995	6.995	6.995	6.995	1,951	+0.00(+0.00%)
Oct 06, 2010	7.064	6.995	6.995	6.995	1,300	+0.00(+0.00%)
Oct 05, 2010	7.057	7.057	6.964	6.995	7,843	-0.08(-1.19%)
Oct 04, 2010	7.103	7.103	7.080	7.080	394	-0.03(-0.43%)
Oct 01, 2010	6.995	7.110	6.995	7.110	3,577	+0.12(+1.65%)
Sep 30, 2010	6.918	6.995	6.918	6.995	7,805	+0.04(+0.55%)
Sep 29, 2010	6.972	7.003	6.957	6.957	1,990	-0.09(-1.31%)
Sep 28, 2010	7.110	7.110	6.995	7.049	9,366	+0.03(+0.44%)
Sep 27, 2010	7.287	7.287	6.987	7.018	2,341	-0.05(-0.76%)
Sep 24, 2010	7.030	7.110	7.003	7.072	6,637	-0.09(-1.23%)
Sep 22, 2010	7.164	7.160	7.160	7.160	130	-0.03(-0.37%)
Sep 21, 2010	6.910	7.187	6.903	7.187	17,563	+0.27(+3.89%)
Sep 20, 2010	6.964	6.964	6.918	6.918	6,699	-0.20(-2.81%)
Sep 17, 2010	6.926	7.118	6.926	7.118	1,403	+0.01(+0.11%)
Sep 15, 2010	7.187	7.187	7.095	7.110	1,091	-0.08(-1.07%)
Sep 14, 2010	7.110	7.187	7.110	7.187	5,273	+0.03(+0.43%)
Sep 13, 2010	7.110	7.187	7.110	7.156	30,349	+0.05(+0.65%)
Sep 10, 2010	7.110	7.110	7.110	7.110	650	+0.00(+0.00%)
Sep 09, 2010	7.103	7.110	7.033	7.110	20,191	+0.00(+0.00%)
Sep 08, 2010	7.110	7.110	7.110	7.110	780	-0.06(-0.86%)
Sep 07, 2010	7.095	7.179	6.918	7.172	7,183	+0.12(+1.63%)
Sep 03, 2010	7.072	7.080	7.057	7.057	1,163	+0.01(+0.11%)
Sep 02, 2010	7.110	7.110	6.734	7.049	3,772	-0.05(-0.65%)
Sep 01, 2010	7.133	7.133	7.095	7.095	1,561	+0.02(+0.33%)
Aug 31, 2010	7.110	7.110	7.072	7.072	390	+0.00(+0.00%)
Aug 30, 2010	7.087	7.087	7.003	7.072	650	+0.04(+0.55%)
Aug 27, 2010	7.110	7.110	7.033	7.033	10,752	-0.08(-1.19%)
Aug 26, 2010	7.149	7.149	7.110	7.118	4,943	+0.05(+0.65%)
Aug 25, 2010	7.080	7.110	7.072	7.072	14,252	-0.04(-0.54%)
Aug 24, 2010	7.156	7.156	7.110	7.110	32,653	-0.05(-0.70%)
Aug 23, 2010	7.156	7.160	7.156	7.160	2,341	-0.00(-0.05%)
Aug 20, 2010	7.118	7.164	7.118	7.164	260	-0.06(-0.85%)
Aug 19, 2010	7.226	7.226	7.218	7.226	6,038	+0.04(+0.53%)
Aug 18, 2010	7.341	7.341	7.187	7.187	1,382	-0.15(-1.99%)
Aug 17, 2010	7.333	7.333	7.333	7.333	130	+0.03(+0.42%)
Aug 16, 2010	7.341	7.341	7.302	7.302	5,380	-0.07(-0.94%)
Aug 13, 2010	7.233	7.372	7.233	7.372	2,276	+0.02(+0.21%)
Aug 12, 2010	7.341	7.356	7.326	7.356	1,170	+0.02(+0.21%)
Aug 10, 2010	7.379	7.341	7.341	7.341	780	-0.01(-0.10%)
Aug 09, 2010	7.418	7.418	7.349	7.349	1,040	-0.07(-0.93%)
Aug 05, 2010	7.418	7.418	7.418	7.418	10,797	-0.02(-0.21%)
Aug 04, 2010	7.425	7.491	7.425	7.433	3,642	-0.05(-0.62%)
Aug 02, 2010	7.641	7.479	7.479	7.479	1,561	+0.01(+0.10%)
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%)
May 03, 2010	8.017	8.069	8.002	8.002	13,969	-0.01(-0.10%)
Apr 30, 2010	8.017	8.133	7.994	8.010	8,449	-0.02(-0.19%)
Apr 29, 2010	8.125	8.148	8.017	8.025	10,888	-0.08(-0.95%)
Apr 28, 2010	7.994	8.156	7.994	8.102	20,968	+0.03(+0.38%)
Apr 27, 2010	8.010	8.102	8.010	8.071	31,426	-0.08(-0.94%)
Apr 26, 2010	8.063	8.211	8.048	8.148	38,507	+0.10(+1.24%)
Apr 23, 2010	8.048	8.171	8.048	8.048	17,768	-0.08(-1.04%)
Apr 22, 2010	8.048	8.186	8.048	8.133	18,984	+0.04(+0.47%)
Apr 21, 2010	8.148	8.148	8.071	8.094	16,651	-0.05(-0.66%)
Apr 20, 2010	8.048	8.148	8.048	8.148	20,035	+0.07(+0.86%)
Apr 19, 2010	8.033	8.179	8.033	8.079	42,019	+0.01(+0.10%)
Apr 16, 2010	8.186	8.186	8.067	8.071	39,713	-0.06(-0.76%)
Apr 15, 2010	8.117	8.133	8.117	8.133	1,951	-0.05(-0.66%)
Apr 14, 2010	8.117	8.186	8.071	8.186	36,761	+0.07(+0.85%)
Apr 13, 2010	8.163	8.163	8.071	8.117	16,538	-0.07(-0.85%)
Apr 12, 2010	8.071	8.186	8.048	8.186	51,970	+0.12(+1.43%)
Apr 09, 2010	8.294	8.294	8.056	8.071	39,230	+0.00(+0.00%)
Apr 08, 2010	8.071	8.079	8.056	8.071	115,152	-0.02(-0.28%)
Apr 07, 2010	8.040	8.102	8.033	8.094	131,501	+0.05(+0.67%)
Apr 06, 2010	8.110	8.110	8.033	8.040	115,799	-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.

Eagle Bancorp [Mt] (NQ: EBMT )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Eagle Bancorp [Mt] (NQ: EBMT )

Historical Prices

Sections

Services

Wapakoneta Daily News