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

Eagle Bancorp [Mt] (NQ: EBMT )

13.09 -0.03 (-0.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Dec 31, 2010 8.238 8.238 8.238 8.238 131 +0.13(+1.59%)
Dec 30, 2010 8.109 8.216 8.109 8.109 6,416 +0.01(+0.09%)
Dec 29, 2010 7.866 8.101 7.866 8.101 10,385 +0.21(+2.70%)
Dec 28, 2010 7.835 7.888 7.835 7.888 10,910 +0.07(+0.88%)
Dec 27, 2010 7.759 7.820 7.759 7.820 5,258 +0.06(+0.78%)
Dec 23, 2010 7.721 7.759 7.721 7.759 18,812 +0.02(+0.20%)
Dec 22, 2010 7.713 7.744 7.713 7.744 3,225 +0.12(+1.60%)
Dec 21, 2010 7.592 7.683 7.584 7.622 5,734 +0.05(+0.70%)
Dec 20, 2010 7.599 7.599 7.531 7.569 9,137 -0.08(-1.00%)
Dec 17, 2010 7.607 7.683 7.607 7.645 9,333 +0.04(+0.50%)
Dec 16, 2010 7.508 7.607 7.500 7.607 591 +0.00(+0.00%)
Dec 15, 2010 7.607 7.607 7.607 7.607 131 +0.01(+0.10%)
Dec 14, 2010 7.607 7.607 7.546 7.599 920 -0.01(-0.10%)
Dec 13, 2010 7.455 7.607 7.455 7.607 3,545 +0.00(+0.00%)
Dec 10, 2010 7.424 7.607 7.424 7.607 36,190 +0.18(+2.46%)
Dec 09, 2010 7.424 7.424 7.424 7.424 131 -0.14(-1.81%)
Dec 08, 2010 7.561 7.569 7.561 7.561 2,892 +0.04(+0.51%)
Dec 07, 2010 7.500 7.607 7.432 7.523 1,446 -0.03(-0.40%)
Dec 06, 2010 7.554 7.554 7.554 7.554 131 +0.05(+0.61%)
Dec 03, 2010 7.569 7.569 7.455 7.508 9,722 -0.11(-1.40%)
Dec 02, 2010 7.615 7.615 7.615 7.615 131 +0.00(+0.00%)
Dec 01, 2010 7.569 7.615 7.569 7.615 6,835 +0.01(+0.10%)
Nov 30, 2010 7.607 7.607 7.592 7.607 951 +0.00(+0.00%)
Nov 29, 2010 7.607 7.607 7.531 7.607 1,577 +0.07(+0.91%)
Nov 24, 2010 7.539 7.539 7.539 7.539 0 -0.07(-0.90%)
Nov 23, 2010 7.607 7.607 7.607 7.607 343 +0.00(+0.00%)
Nov 22, 2010 7.645 7.645 7.607 7.607 657 -0.02(-0.30%)
Nov 19, 2010 7.668 7.668 7.531 7.630 2,366 +0.01(+0.10%)
Nov 18, 2010 7.675 7.675 7.622 7.622 1,051 +0.01(+0.10%)
Nov 17, 2010 7.653 7.660 7.592 7.615 4,398 -0.05(-0.60%)
Nov 16, 2010 7.660 7.660 7.660 7.660 131 +0.02(+0.20%)
Nov 15, 2010 7.607 7.645 7.592 7.645 9,384 +0.05(+0.60%)
Nov 12, 2010 7.599 7.599 7.599 7.599 131 +0.00(+0.00%)
Nov 11, 2010 7.599 7.599 7.599 7.599 131 +0.00(+0.00%)
Nov 10, 2010 7.493 7.599 7.493 7.599 3,286 +0.00(+0.05%)
Nov 09, 2010 7.607 7.607 7.596 7.596 1,098 -0.07(-0.94%)
Nov 08, 2010 7.660 7.668 7.386 7.668 1,840 +0.01(+0.10%)
Nov 05, 2010 7.660 7.660 7.660 7.660 131 +0.06(+0.80%)
Nov 04, 2010 7.577 7.615 7.424 7.599 6,967 +0.00(+0.00%)
Nov 03, 2010 7.523 7.599 7.402 7.599 3,899 +0.03(+0.40%)
Nov 02, 2010 7.569 7.569 7.569 7.569 131 +0.15(+2.05%)
Nov 01, 2010 7.379 7.417 7.379 7.417 7,098 +0.04(+0.52%)
Oct 29, 2010 7.379 7.409 7.341 7.379 4,035 +0.00(+0.00%)
Oct 28, 2010 7.409 7.409 7.303 7.379 24,255 +0.02(+0.21%)
Oct 27, 2010 7.409 7.409 7.326 7.364 525 +0.33(+4.76%)
Oct 25, 2010 7.036 7.036 7.029 7.029 262 -0.01(-0.11%)
Oct 22, 2010 7.036 7.036 7.036 7.036 1,043 -0.18(-2.53%)
Oct 20, 2010 7.006 7.219 7.219 7.219 3,154 +0.21(+3.04%)
Oct 19, 2010 7.006 7.006 7.006 7.006 131 +0.01(+0.11%)
Oct 15, 2010 7.006 6.998 6.998 6.998 3,154 +0.08(+1.10%)
Oct 14, 2010 6.922 7.036 6.884 6.922 5,669 +0.00(+0.00%)
Oct 13, 2010 6.922 6.922 6.922 6.922 1,971 +0.00(+0.00%)
Oct 06, 2010 6.991 6.922 6.922 6.922 1,314 +0.00(+0.00%)
Oct 05, 2010 6.983 6.983 6.892 6.922 7,925 -0.08(-1.19%)
Oct 04, 2010 7.029 7.029 7.006 7.006 398 -0.03(-0.43%)
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.