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

Eagle Bancorp [Mt] (NQ: EBMT )

12.97 +0.03 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2016 9.883 9.936 9.609 9.707 4,583 -0.05(-0.48%)
Jan 28, 2016 9.754 9.754 9.754 9.754 396 -0.06(-0.61%)
Jan 27, 2016 9.758 9.813 9.758 9.813 1,433 +0.07(+0.74%)
Jan 26, 2016 9.772 9.928 9.741 9.741 3,801 -0.01(-0.15%)
Jan 22, 2016 9.756 9.756 9.756 9.756 143 +0.14(+1.50%)
Jan 21, 2016 9.688 9.731 9.612 9.612 2,050 +0.00(+0.03%)
Jan 20, 2016 9.609 9.650 9.568 9.609 8,057 +0.00(+0.00%)
Jan 15, 2016 9.601 9.609 9.609 9.609 6 -0.08(-0.84%)
Jan 14, 2016 9.732 9.740 9.691 9.691 1,874 +0.07(+0.71%)
Jan 13, 2016 9.764 9.764 9.601 9.623 5,669 -0.09(-0.95%)
Jan 12, 2016 9.682 9.715 9.658 9.715 1,352 -0.09(-0.92%)
Jan 08, 2016 9.854 9.805 9.805 9.805 30 -0.04(-0.41%)
Jan 07, 2016 9.650 10.06 9.650 9.846 4,539 +0.20(+2.03%)
Jan 06, 2016 9.813 9.813 9.650 9.650 8,781 -0.41(-4.07%)
Jan 05, 2016 10.06 10.06 10.06 10.06 1,336 +0.25(+2.50%)
Jan 04, 2016 10.06 10.06 9.813 9.813 4,221 -0.29(-2.91%)
Dec 31, 2015 10.09 10.11 10.11 10.11 1,345 +0.17(+1.67%)
Dec 30, 2015 9.942 9.942 9.942 9.942 399 +0.01(+0.06%)
Dec 29, 2015 10.13 10.13 9.936 9.936 4,338 -0.11(-1.06%)
Dec 28, 2015 10.10 10.16 10.04 10.04 1,035 -0.14(-1.34%)
Dec 24, 2015 10.08 10.18 10.18 10.18 1,711 +0.10(+0.95%)
Dec 23, 2015 10.01 10.08 10.01 10.08 1,325 +0.10(+0.98%)
Dec 22, 2015 9.985 9.985 9.977 9.985 2,033 +0.00(+0.00%)
Dec 21, 2015 9.985 9.985 9.985 9.985 261 +0.17(+1.75%)
Dec 18, 2015 9.748 9.813 9.740 9.813 2,916 +0.00(+0.00%)
Dec 17, 2015 9.903 9.911 9.813 9.813 8,537 -0.11(-1.07%)
Dec 16, 2015 10.13 10.13 9.920 9.920 1,847 -0.19(-1.86%)
Dec 15, 2015 10.10 10.11 10.10 10.11 1,269 -0.09(-0.87%)
Dec 14, 2015 9.928 10.20 9.928 10.20 2,427 +0.27(+2.71%)
Dec 11, 2015 10.14 10.14 9.813 9.928 12,900 -0.33(-3.19%)
Dec 10, 2015 9.647 10.82 9.647 10.25 4,910 +0.68(+7.14%)
Dec 08, 2015 9.568 9.571 9.571 9.571 47 -0.05(-0.54%)
Dec 07, 2015 9.624 9.624 9.624 9.624 300 -0.03(-0.27%)
Dec 04, 2015 9.642 9.650 9.609 9.650 4,315 +0.02(+0.25%)
Dec 03, 2015 9.674 9.674 9.625 9.625 2,253 -0.07(-0.67%)
Dec 02, 2015 9.691 9.691 9.691 9.691 711 -0.00(-0.00%)
Dec 01, 2015 9.601 9.691 9.601 9.691 15,585 +0.11(+1.11%)
Nov 30, 2015 9.609 9.617 9.568 9.584 6,595 -0.02(-0.26%)
Nov 27, 2015 9.609 9.609 9.609 9.609 393 +0.00(+0.00%)
Nov 25, 2015 9.601 9.609 9.609 9.609 3,790 +0.00(+0.00%)
Nov 24, 2015 9.609 9.609 9.609 9.609 12,228 +0.00(+0.00%)
Nov 23, 2015 9.609 9.609 9.609 9.609 3,546 -0.04(-0.42%)
Nov 20, 2015 9.650 9.650 9.609 9.650 3,442 +0.04(+0.43%)
Nov 19, 2015 9.682 9.682 9.601 9.609 10,312 +0.04(+0.43%)
Nov 18, 2015 9.543 9.650 9.543 9.568 2,083 +0.03(+0.34%)
Nov 17, 2015 9.552 9.568 9.511 9.535 19,298 -0.07(-0.77%)
Nov 12, 2015 9.617 9.609 9.609 9.609 28 -0.08(-0.84%)
Nov 11, 2015 9.609 9.691 9.609 9.691 6,770 +0.12(+1.28%)
Nov 10, 2015 9.576 9.576 9.568 9.568 1,347 +0.05(+0.56%)
Nov 09, 2015 9.513 9.545 9.505 9.514 4,851 -0.10(-1.00%)
Nov 06, 2015 9.610 9.610 9.610 9.610 147 -0.02(-0.25%)
Nov 05, 2015 9.513 9.635 9.513 9.635 246 +0.13(+1.37%)
Nov 04, 2015 9.480 9.622 9.480 9.505 9,632 +0.04(+0.43%)
Nov 03, 2015 9.342 9.505 9.342 9.464 14,561 +0.03(+0.30%)
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.