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 (%)
Jan 30, 2015 8.613 8.613 8.581 8.581 7,540 +0.00(+0.00%)
Jan 28, 2015 8.581 8.581 8.581 8.581 127 +0.00(+0.00%)
Jan 27, 2015 8.565 8.581 8.550 8.581 8,045 +0.14(+1.68%)
Jan 26, 2015 8.613 8.613 8.408 8.439 3,334 -0.02(-0.28%)
Jan 23, 2015 8.408 8.652 8.345 8.463 4,580 -0.08(-0.92%)
Jan 22, 2015 8.581 8.581 8.353 8.542 19,567 -0.04(-0.46%)
Jan 21, 2015 8.644 8.652 8.581 8.581 9,050 -0.06(-0.73%)
Jan 20, 2015 8.739 8.739 8.644 8.644 3,747 +0.02(+0.18%)
Jan 16, 2015 8.550 8.628 8.542 8.628 5,557 -0.06(-0.72%)
Jan 14, 2015 8.699 8.699 8.683 8.691 1,616 +0.07(+0.82%)
Jan 09, 2015 8.621 8.621 8.621 8.621 2,413 +0.08(+0.92%)
Jan 08, 2015 8.621 8.621 8.542 8.542 3,594 +0.00(+0.00%)
Jan 07, 2015 8.543 8.543 8.534 8.542 2,772 -0.01(-0.09%)
Jan 06, 2015 8.542 8.550 8.542 8.550 912 +0.04(+0.46%)
Jan 02, 2015 8.739 8.510 8.510 8.510 53 -0.13(-1.46%)
Dec 31, 2014 8.644 8.636 8.636 8.636 24,769 +0.09(+1.11%)
Dec 30, 2014 8.542 8.542 8.542 8.542 631 +0.04(+0.46%)
Dec 29, 2014 8.502 8.502 8.502 8.502 482 +0.02(+0.19%)
Dec 26, 2014 8.487 8.487 8.487 8.487 143 +0.01(+0.09%)
Dec 24, 2014 8.471 8.479 8.479 8.479 1,270 -0.17(-2.00%)
Dec 22, 2014 8.652 8.652 8.652 8.652 45 +0.00(+0.00%)
Dec 19, 2014 8.621 8.652 8.463 8.652 3,817 +0.03(+0.37%)
Dec 18, 2014 8.455 8.621 8.432 8.621 3,075 +0.07(+0.83%)
Dec 17, 2014 8.558 8.565 8.361 8.550 16,018 -0.01(-0.09%)
Dec 16, 2014 8.463 8.621 8.463 8.558 3,964 -0.09(-1.00%)
Dec 15, 2014 8.502 8.644 8.463 8.644 2,676 +0.06(+0.64%)
Dec 12, 2014 8.565 8.668 8.479 8.589 2,576 +0.01(+0.09%)
Dec 11, 2014 8.510 8.707 8.502 8.581 9,134 +0.00(+0.00%)
Dec 10, 2014 8.636 8.636 8.581 8.581 1,019 -0.15(-1.77%)
Dec 09, 2014 8.735 8.735 8.735 8.735 579 +0.04(+0.42%)
Dec 08, 2014 8.746 8.762 8.699 8.699 4,350 -0.18(-2.04%)
Dec 05, 2014 8.731 8.880 8.849 8.880 1,688 +0.03(+0.36%)
Dec 04, 2014 8.849 8.849 8.849 8.849 382 -0.08(-0.88%)
Dec 03, 2014 8.928 8.928 8.928 8.928 374 +0.45(+5.28%)
Dec 02, 2014 8.605 8.605 8.480 8.480 2,067 +0.01(+0.10%)
Dec 01, 2014 8.479 8.479 8.471 8.471 1,016 -0.15(-1.74%)
Nov 28, 2014 8.621 8.621 8.621 8.621 127 -0.03(-0.36%)
Nov 26, 2014 8.518 8.652 8.652 8.652 3,556 +0.17(+2.04%)
Nov 25, 2014 8.479 8.479 8.479 8.479 309 -0.07(-0.83%)
Nov 24, 2014 8.975 8.975 8.550 8.550 922 -0.17(-1.90%)
Nov 21, 2014 8.542 8.857 8.526 8.715 15,698 +0.21(+2.50%)
Nov 20, 2014 8.518 8.526 8.463 8.502 3,756 +0.02(+0.19%)
Nov 19, 2014 8.534 8.534 8.487 8.487 475 +0.02(+0.28%)
Nov 18, 2014 8.471 8.542 8.463 8.463 6,751 -0.00(-0.00%)
Nov 17, 2014 8.463 8.463 8.463 8.463 635 -0.01(-0.09%)
Nov 14, 2014 8.534 8.534 8.463 8.471 6,732 -0.07(-0.83%)
Nov 13, 2014 8.542 8.542 8.542 8.542 635 +0.00(+0.00%)
Nov 12, 2014 8.463 8.542 8.463 8.542 3,340 +0.11(+1.35%)
Nov 11, 2014 8.365 8.475 8.365 8.428 5,520 -0.02(-0.19%)
Nov 07, 2014 8.435 8.443 8.443 8.443 1,790 +0.02(+0.19%)
Nov 06, 2014 8.428 8.428 8.428 8.428 127 -0.02(-0.19%)
Nov 05, 2014 8.443 8.443 8.443 8.443 127 +0.07(+0.84%)
Nov 04, 2014 8.224 8.404 8.224 8.373 5,741 +0.11(+1.32%)
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.