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 UNCHANGED
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 (%)
Oct 31, 2014 8.334 8.385 8.287 8.385 3,181 +0.14(+1.67%)
Oct 30, 2014 8.248 8.248 8.248 8.248 243 -0.16(-1.86%)
Oct 28, 2014 8.318 8.404 8.404 8.404 1,918 +0.20(+2.38%)
Oct 24, 2014 8.404 8.209 8.209 8.209 1,279 -0.04(-0.44%)
Oct 23, 2014 8.245 8.245 8.245 8.245 836 +0.04(+0.44%)
Oct 22, 2014 8.240 8.240 8.209 8.209 1,279 -0.09(-1.13%)
Oct 21, 2014 8.303 8.303 8.303 8.303 338 +0.02(+0.19%)
Oct 17, 2014 8.435 8.287 8.287 8.287 51 +0.00(+0.00%)
Oct 16, 2014 8.310 8.310 8.287 8.287 524 -0.15(-1.76%)
Oct 15, 2014 8.435 8.435 8.435 8.435 211 +0.03(+0.37%)
Oct 14, 2014 8.404 8.443 8.334 8.404 4,457 +0.00(+0.00%)
Oct 10, 2014 8.334 8.404 8.404 8.404 1,662 +0.04(+0.47%)
Oct 09, 2014 8.365 8.365 8.365 8.365 253 +0.02(+0.28%)
Oct 08, 2014 8.342 8.342 8.342 8.342 1,614 +0.02(+0.19%)
Oct 07, 2014 8.349 8.349 8.326 8.326 2,386 +0.00(+0.00%)
Oct 06, 2014 8.389 8.389 8.326 8.326 2,171 -0.04(-0.47%)
Oct 03, 2014 8.365 8.365 8.365 8.365 129 +0.08(+0.94%)
Oct 01, 2014 8.295 8.287 8.287 8.287 767 -0.11(-1.30%)
Sep 29, 2014 8.310 8.396 8.396 8.396 227 +0.08(+0.94%)
Sep 26, 2014 8.373 8.373 8.318 8.318 1,029 -0.12(-1.39%)
Sep 25, 2014 8.404 8.443 8.365 8.435 8,604 +0.03(+0.37%)
Sep 24, 2014 8.404 8.404 8.404 8.404 519 +0.02(+0.19%)
Sep 23, 2014 8.404 8.482 8.373 8.389 1,377 +0.02(+0.28%)
Sep 19, 2014 8.365 8.365 8.365 8.365 12,279 +0.00(+0.00%)
Sep 18, 2014 8.365 8.365 8.365 8.365 13,435 -0.07(-0.83%)
Sep 17, 2014 8.514 8.514 8.435 8.435 6,229 -0.08(-0.99%)
Sep 16, 2014 8.443 8.520 8.443 8.520 4,269 +0.01(+0.16%)
Sep 15, 2014 8.514 8.514 8.506 8.506 456 +0.06(+0.74%)
Sep 12, 2014 8.404 8.521 8.404 8.443 4,687 +0.04(+0.47%)
Sep 11, 2014 8.420 8.426 8.342 8.404 2,339 +0.02(+0.19%)
Sep 10, 2014 8.521 8.396 8.342 8.389 14,776 -0.01(-0.09%)
Sep 09, 2014 8.521 8.521 8.357 8.396 5,771 -0.12(-1.38%)
Sep 08, 2014 8.521 8.521 8.357 8.514 15,211 +0.08(+0.93%)
Sep 05, 2014 8.303 8.443 8.303 8.435 8,410 +0.13(+1.60%)
Sep 04, 2014 8.310 8.310 8.310 8.303 1,266 -0.06(-0.75%)
Sep 03, 2014 8.412 8.412 8.365 8.365 1,117 +0.00(+0.00%)
Sep 02, 2014 8.444 8.482 8.365 8.365 8,682 -0.01(-0.09%)
Aug 29, 2014 8.537 8.373 8.373 8.373 1,790 -0.11(-1.29%)
Aug 28, 2014 8.365 8.521 8.365 8.482 5,497 +0.08(+0.93%)
Aug 27, 2014 8.287 8.404 8.287 8.404 10,258 -0.04(-0.46%)
Aug 26, 2014 8.467 8.481 8.365 8.443 6,601 +0.04(+0.46%)
Aug 25, 2014 8.404 8.404 8.404 8.404 3,837 -0.04(-0.46%)
Aug 22, 2014 8.404 8.498 8.404 8.443 2,686 +0.03(+0.37%)
Aug 21, 2014 8.365 8.412 8.365 8.412 524 -0.03(-0.37%)
Aug 18, 2014 8.435 8.443 8.443 8.443 121 +0.06(+0.75%)
Aug 15, 2014 8.248 8.443 8.248 8.381 2,049 +0.02(+0.19%)
Aug 14, 2014 8.365 8.365 8.365 8.365 2,490 +0.00(+0.00%)
Aug 13, 2014 8.303 8.365 8.365 8.365 5,524 +0.06(+0.71%)
Aug 12, 2014 8.306 8.306 8.306 8.306 1,545 -0.06(-0.76%)
Aug 11, 2014 8.384 8.384 8.369 8.370 1,803 +0.03(+0.39%)
Aug 08, 2014 8.338 8.338 8.206 8.338 78,166 +0.07(+0.85%)
Aug 07, 2014 8.252 8.384 8.190 8.268 15,627 +0.07(+0.85%)
Aug 06, 2014 8.299 8.322 8.198 8.198 12,752 -0.03(-0.38%)
Aug 05, 2014 8.190 8.275 8.190 8.229 13,175 -0.04(-0.47%)
Aug 04, 2014 8.229 8.361 8.190 8.268 6,415 -0.10(-1.21%)
Aug 01, 2014 8.423 8.423 8.191 8.369 1,678 +0.02(+0.28%)
Jul 30, 2014 8.423 8.345 8.345 8.345 2,318 -0.07(-0.83%)
Jul 28, 2014 8.415 8.415 8.415 8.415 1 +0.04(+0.46%)
Jul 25, 2014 8.338 8.407 8.190 8.376 5,177 +0.19(+2.37%)
Jul 24, 2014 8.415 8.415 8.182 8.182 5,557 -0.23(-2.68%)
Jul 23, 2014 8.280 8.423 8.182 8.407 12,510 +0.09(+1.12%)
Jul 22, 2014 8.310 8.330 8.229 8.314 2,841 +0.08(+0.94%)
Jul 21, 2014 8.229 8.347 8.229 8.237 2,264 +0.04(+0.47%)
Jul 18, 2014 8.174 8.322 8.167 8.198 29,563 +0.04(+0.54%)
Jul 17, 2014 8.190 8.229 8.151 8.154 13,788 -0.11(-1.38%)
Jul 16, 2014 8.306 8.306 8.198 8.268 2,280 +0.08(+0.95%)
Jul 15, 2014 8.407 8.407 8.190 8.190 41,235 -0.22(-2.59%)
Jul 14, 2014 8.345 8.423 8.252 8.407 6,527 +0.02(+0.28%)
Jul 11, 2014 8.344 8.384 8.336 8.384 5,152 +0.00(+0.00%)
Jul 10, 2014 8.267 8.384 8.267 8.384 5,065 +0.03(+0.37%)
Jul 09, 2014 8.306 8.384 8.174 8.353 13,512 +0.05(+0.55%)
Jul 08, 2014 8.306 8.314 8.291 8.307 23,589 -0.03(-0.36%)
Jul 07, 2014 8.306 8.338 8.229 8.338 6,006 +0.11(+1.32%)
Jul 02, 2014 8.306 8.229 8.229 8.229 7,213 -0.04(-0.47%)
Jul 01, 2014 8.198 8.268 8.198 8.268 18,294 +0.12(+1.43%)
Jun 30, 2014 8.167 8.198 8.151 8.151 8,232 +0.04(+0.48%)
Jun 25, 2014 8.120 8.112 8.112 8.112 9,145 -0.01(-0.10%)
Jun 24, 2014 8.120 8.120 8.120 8.120 526 -0.01(-0.09%)
Jun 23, 2014 8.151 8.151 8.128 8.128 602 +0.01(+0.10%)
Jun 20, 2014 8.112 8.128 8.112 8.120 3,888 +0.01(+0.10%)
Jun 19, 2014 8.159 8.159 8.112 8.112 7,356 -0.00(-0.01%)
Jun 18, 2014 8.167 8.167 8.112 8.113 1,579 -0.06(-0.75%)
Jun 17, 2014 8.221 8.229 8.174 8.174 15,633 +0.01(+0.09%)
Jun 16, 2014 8.167 8.167 8.167 8.167 392 +0.00(+0.00%)
Jun 12, 2014 8.167 8.167 8.167 8.167 126 +0.00(+0.00%)
Jun 11, 2014 8.182 8.182 8.167 8.167 8,807 -0.01(-0.10%)
Jun 10, 2014 8.182 8.182 8.174 8.174 150 -0.02(-0.19%)
Jun 06, 2014 8.229 8.229 8.190 8.190 5,998 +0.04(+0.48%)
Jun 05, 2014 8.159 8.159 8.151 8.151 2,209 -0.03(-0.37%)
Jun 04, 2014 8.159 8.182 8.159 8.182 1,097 -0.05(-0.57%)
Jun 02, 2014 8.229 8.229 8.229 8.229 83 +0.00(+0.00%)
May 27, 2014 8.229 8.229 8.229 8.229 3 +0.07(+0.86%)
May 21, 2014 8.190 8.159 8.159 8.159 1,288 -0.06(-0.76%)
May 20, 2014 8.182 8.244 8.182 8.221 1,511 -0.01(-0.09%)
May 19, 2014 8.151 8.260 8.151 8.229 12,935 -0.04(-0.47%)
May 16, 2014 8.268 8.268 8.268 8.268 1,983 +0.00(+0.00%)
May 15, 2014 8.266 8.268 8.237 8.268 807 +0.16(+1.91%)
May 14, 2014 8.260 8.260 8.112 8.112 772 -0.06(-0.74%)
May 13, 2014 8.119 8.173 8.119 8.173 1,053 +0.03(+0.38%)
May 12, 2014 8.227 8.250 8.088 8.142 19,989 -0.04(-0.47%)
May 09, 2014 8.180 8.180 8.103 8.180 20,505 -0.08(-0.93%)
May 08, 2014 8.273 8.327 8.250 8.257 33,917 -0.05(-0.65%)
May 07, 2014 8.296 8.365 8.280 8.311 12,630 -0.06(-0.74%)
May 05, 2014 8.388 8.373 8.373 8.373 1,037 -0.03(-0.37%)
May 01, 2014 8.404 8.404 8.404 8.404 47 +0.00(+0.01%)
Apr 30, 2014 8.381 8.404 8.381 8.403 1,824 -0.01(-0.10%)
Apr 29, 2014 8.442 8.442 8.373 8.412 6,029 -0.05(-0.55%)
Apr 28, 2014 8.419 8.458 8.373 8.458 3,268 +0.02(+0.18%)
Apr 25, 2014 8.496 8.496 8.442 8.442 3,112 -0.25(-2.93%)
Apr 23, 2014 8.697 8.697 8.697 8.697 0 +0.00(+0.00%)
Apr 21, 2014 8.712 8.697 8.697 8.697 648 +0.25(+3.01%)
Apr 11, 2014 8.404 8.442 8.442 8.442 2,204 +0.05(+0.64%)
Apr 10, 2014 8.388 8.388 8.388 8.388 143 +0.00(+0.00%)
Apr 09, 2014 8.419 8.419 8.388 8.388 680 +0.00(+0.00%)
Apr 08, 2014 8.450 8.504 8.373 8.388 7,652 -0.34(-3.89%)
Apr 07, 2014 8.728 8.728 8.728 8.728 1,525 +0.02(+0.18%)
Apr 04, 2014 8.589 8.712 8.589 8.712 269 +0.08(+0.98%)
Apr 03, 2014 8.358 8.674 8.358 8.627 8,308 -0.05(-0.53%)
Apr 02, 2014 8.674 8.674 8.674 8.674 129 -0.09(-1.05%)
Apr 01, 2014 8.766 8.766 8.766 8.766 226 +0.17(+1.97%)
Mar 31, 2014 8.418 8.674 8.412 8.597 27,827 +0.25(+2.97%)
Mar 26, 2014 8.327 8.349 8.349 8.349 1,167 +0.13(+1.56%)
Mar 24, 2014 8.304 8.220 8.220 8.220 50 +0.05(+0.59%)
Mar 21, 2014 8.365 8.365 8.173 8.173 5,706 -0.23(-2.75%)
Mar 20, 2014 8.412 8.412 8.404 8.404 2,033 -0.02(-0.27%)
Mar 19, 2014 8.427 8.435 8.427 8.427 1,944 -0.01(-0.07%)
Mar 18, 2014 8.373 8.433 8.373 8.433 2,023 -0.04(-0.47%)
Mar 17, 2014 8.242 8.473 8.242 8.473 1,640 +0.03(+0.37%)
Mar 14, 2014 8.365 8.442 8.365 8.442 6,796 +0.12(+1.39%)
Mar 13, 2014 8.473 8.473 8.327 8.327 5,352 -0.14(-1.64%)
Mar 12, 2014 8.404 8.466 8.404 8.466 1,869 +0.00(+0.00%)
Mar 11, 2014 8.466 8.466 8.466 8.466 1,190 +0.01(+0.09%)
Mar 10, 2014 8.342 8.481 8.342 8.458 3,461 +0.05(+0.64%)
Mar 06, 2014 8.412 8.404 8.404 8.404 25 +0.07(+0.83%)
Mar 04, 2014 8.334 8.334 8.334 8.334 57 +0.05(+0.56%)
Mar 03, 2014 8.257 8.288 8.257 8.288 651 +0.02(+0.27%)
Feb 28, 2014 8.234 8.266 8.234 8.266 11,678 -0.07(-0.90%)
Feb 27, 2014 8.242 8.341 8.188 8.341 14,691 +0.06(+0.72%)
Feb 26, 2014 8.519 8.519 8.281 8.281 2,051 -0.21(-2.44%)
Feb 25, 2014 8.489 8.489 8.489 8.489 259 +0.06(+0.73%)
Feb 21, 2014 8.666 8.427 8.427 8.427 32 +0.12(+1.49%)
Feb 20, 2014 8.304 8.304 8.304 8.304 564 -0.05(-0.55%)
Feb 19, 2014 8.234 8.350 8.211 8.350 6,141 +0.12(+1.40%)
Feb 18, 2014 8.327 8.327 8.211 8.234 9,865 +0.02(+0.28%)
Feb 14, 2014 8.227 8.211 8.211 8.211 8,949 -0.02(-0.28%)
Feb 13, 2014 8.211 8.288 8.211 8.234 7,133 +0.02(+0.28%)
Feb 12, 2014 8.234 8.234 8.211 8.211 1,735 +0.02(+0.21%)
Feb 11, 2014 8.194 8.194 8.194 8.194 652 -0.06(-0.74%)
Feb 10, 2014 8.194 8.255 8.194 8.255 2,680 +0.02(+0.28%)
Feb 07, 2014 8.232 8.232 8.232 8.232 1,305 -0.01(-0.09%)
Feb 06, 2014 8.240 8.240 8.240 8.240 261 -0.02(-0.28%)
Feb 05, 2014 8.263 8.263 8.263 8.263 261 +0.05(+0.65%)
Feb 04, 2014 8.209 8.209 8.209 8.209 522 -0.10(-1.20%)
Feb 03, 2014 8.148 8.309 8.148 8.309 4,202 +0.16(+1.97%)
Jan 31, 2014 8.201 8.201 8.148 8.148 41,789 -0.09(-1.12%)
Jan 30, 2014 8.270 8.270 8.201 8.240 3,997 -0.04(-0.46%)
Jan 29, 2014 8.194 8.309 8.194 8.278 8,223 +0.08(+0.93%)
Jan 28, 2014 8.538 8.554 8.194 8.201 24,523 -0.31(-3.69%)
Jan 27, 2014 8.385 8.515 8.385 8.515 443 +0.09(+1.09%)
Jan 24, 2014 8.378 8.462 8.347 8.423 122,763 +0.00(+0.00%)
Jan 23, 2014 8.446 8.446 8.423 8.423 70,606 +0.01(+0.17%)
Jan 22, 2014 8.408 8.409 8.408 8.409 261 +0.00(+0.01%)
Jan 16, 2014 8.408 8.408 8.408 8.408 0 +0.02(+0.18%)
Jan 15, 2014 8.347 8.400 8.270 8.393 6,930 -0.03(-0.36%)
Jan 14, 2014 8.423 8.423 8.416 8.423 1,044 -0.04(-0.45%)
Jan 13, 2014 8.462 8.462 8.462 8.462 130 +0.00(+0.00%)
Jan 10, 2014 8.424 8.462 8.424 8.462 3,520 +0.06(+0.73%)
Jan 09, 2014 8.400 8.462 8.355 8.400 66,160 -0.02(-0.27%)
Jan 08, 2014 8.423 8.423 8.423 8.423 138 +0.04(+0.45%)
Jan 07, 2014 8.386 8.386 8.386 8.386 464 +0.03(+0.37%)
Jan 06, 2014 8.355 8.416 8.355 8.355 44,266 -0.00(-0.02%)
Jan 03, 2014 8.367 8.367 8.355 8.357 1,371 -0.01(-0.11%)
Jan 02, 2014 8.385 8.385 8.362 8.366 2,754 -0.02(-0.21%)
Dec 31, 2013 8.378 8.384 8.384 8.384 2,089 -0.02(-0.23%)
Dec 30, 2013 8.403 8.403 8.403 8.403 391 +0.05(+0.58%)
Dec 26, 2013 8.355 8.355 8.355 8.355 6,137 -0.02(-0.25%)
Dec 24, 2013 8.385 8.385 8.376 8.376 2,558 -0.04(-0.52%)
Dec 23, 2013 8.355 8.423 8.355 8.420 2,268 +0.03(+0.41%)
Dec 20, 2013 8.347 8.385 8.347 8.385 7,113 -0.04(-0.45%)
Dec 18, 2013 8.347 8.423 8.423 8.423 522 -0.00(-0.01%)
Dec 17, 2013 8.339 8.423 8.309 8.423 3,188 +0.08(+0.91%)
Dec 16, 2013 8.423 8.423 8.347 8.348 4,604 -0.08(-0.90%)
Dec 12, 2013 8.355 8.423 8.423 8.423 122 +0.08(+0.92%)
Dec 11, 2013 8.378 8.408 8.347 8.347 81,357 -0.08(-0.91%)
Dec 10, 2013 8.347 8.423 8.347 8.423 158,271 +0.11(+1.29%)
Dec 09, 2013 8.316 8.316 8.316 8.316 8,054 -0.06(-0.73%)
Dec 06, 2013 8.293 8.385 8.293 8.378 0 +0.07(+0.83%)
Dec 05, 2013 8.309 8.309 8.301 8.309 0 -0.03(-0.37%)
Dec 04, 2013 8.309 8.385 8.309 8.339 0 -0.01(-0.09%)
Dec 03, 2013 8.362 8.362 8.347 8.347 0 -0.01(-0.09%)
Dec 02, 2013 8.347 8.366 8.309 8.355 0 -0.07(-0.82%)
Nov 29, 2013 8.423 8.423 8.423 8.423 0 +0.01(+0.09%)
Nov 27, 2013 8.416 8.416 8.416 8.416 0 +0.03(+0.37%)
Nov 25, 2013 8.378 8.385 8.385 8.385 28,206 -0.00(-0.05%)
Nov 22, 2013 8.389 8.389 8.389 8.389 0 +0.08(+0.94%)
Nov 20, 2013 8.278 8.311 8.311 8.311 3,917 +0.04(+0.49%)
Nov 19, 2013 8.378 8.385 8.270 8.270 0 -0.11(-1.28%)
Nov 18, 2013 8.309 8.385 8.309 8.378 0 +0.14(+1.67%)
Nov 15, 2013 8.270 8.270 8.240 8.240 0 -0.04(-0.46%)
Nov 14, 2013 8.240 8.278 8.240 8.278 0 -0.05(-0.62%)
Nov 12, 2013 8.330 8.330 8.330 8.330 0 +0.08(+0.92%)
Nov 11, 2013 8.330 8.330 8.254 8.254 0 -0.02(-0.23%)
Nov 08, 2013 8.368 8.368 8.273 8.273 0 -0.13(-1.49%)
Nov 07, 2013 8.398 8.398 8.398 8.398 0 +0.07(+0.82%)
Nov 06, 2013 8.330 8.330 8.330 8.330 0 +0.04(+0.46%)
Nov 05, 2013 8.284 8.292 8.216 8.292 0 -0.06(-0.73%)
Nov 04, 2013 8.330 8.398 8.216 8.352 0 -0.05(-0.54%)
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.