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

Eagle Bancorp [Mt] (NQ: EBMT )

12.96 -0.03 (-0.23%)
Streaming Delayed Price Updated: 11:43 AM EDT, May 8, 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 (%)
Feb 28, 2014 8.321 8.353 8.321 8.353 11,557 -0.08(-0.90%)
Feb 27, 2014 8.328 8.428 8.274 8.428 14,538 +0.06(+0.72%)
Feb 26, 2014 8.609 8.609 8.368 8.368 2,030 -0.21(-2.44%)
Feb 25, 2014 8.578 8.578 8.578 8.578 256 +0.06(+0.73%)
Feb 21, 2014 8.757 8.515 8.515 8.515 32 +0.12(+1.49%)
Feb 20, 2014 8.391 8.391 8.391 8.391 558 -0.05(-0.55%)
Feb 19, 2014 8.321 8.438 8.297 8.438 6,077 +0.12(+1.40%)
Feb 18, 2014 8.414 8.414 8.297 8.321 9,762 +0.02(+0.28%)
Feb 14, 2014 8.313 8.297 8.297 8.297 8,856 -0.02(-0.28%)
Feb 13, 2014 8.297 8.375 8.297 8.321 7,059 +0.02(+0.28%)
Feb 12, 2014 8.321 8.321 8.297 8.297 1,717 +0.02(+0.21%)
Feb 11, 2014 8.280 8.280 8.280 8.280 646 -0.06(-0.74%)
Feb 10, 2014 8.280 8.342 8.280 8.342 2,653 +0.02(+0.28%)
Feb 07, 2014 8.318 8.318 8.318 8.318 1,292 -0.01(-0.09%)
Feb 06, 2014 8.326 8.326 8.326 8.326 258 -0.02(-0.28%)
Feb 05, 2014 8.349 8.349 8.349 8.349 258 +0.05(+0.65%)
Feb 04, 2014 8.295 8.295 8.295 8.295 516 -0.10(-1.20%)
Feb 03, 2014 8.233 8.396 8.233 8.396 4,158 +0.16(+1.97%)
Jan 31, 2014 8.287 8.287 8.233 8.233 41,355 -0.09(-1.12%)
Jan 30, 2014 8.357 8.357 8.287 8.326 3,955 -0.04(-0.46%)
Jan 29, 2014 8.280 8.396 8.280 8.365 8,137 +0.08(+0.93%)
Jan 28, 2014 8.628 8.643 8.280 8.287 24,268 -0.32(-3.69%)
Jan 27, 2014 8.473 8.605 8.473 8.605 439 +0.09(+1.09%)
Jan 24, 2014 8.465 8.551 8.434 8.512 121,489 +0.00(+0.00%)
Jan 23, 2014 8.535 8.535 8.512 8.512 69,872 +0.01(+0.17%)
Jan 22, 2014 8.496 8.497 8.496 8.497 258 +0.00(+0.01%)
Jan 16, 2014 8.496 8.496 8.496 8.496 0 +0.02(+0.18%)
Jan 15, 2014 8.435 8.489 8.357 8.481 6,858 -0.03(-0.36%)
Jan 14, 2014 8.512 8.512 8.504 8.512 1,033 -0.04(-0.45%)
Jan 13, 2014 8.551 8.551 8.551 8.551 129 +0.00(+0.00%)
Jan 10, 2014 8.513 8.551 8.513 8.551 3,484 +0.06(+0.73%)
Jan 09, 2014 8.489 8.551 8.442 8.489 65,473 -0.02(-0.27%)
Jan 08, 2014 8.512 8.512 8.512 8.512 136 +0.04(+0.45%)
Jan 07, 2014 8.474 8.474 8.474 8.474 460 +0.03(+0.37%)
Jan 06, 2014 8.442 8.504 8.442 8.442 43,806 -0.00(-0.02%)
Jan 03, 2014 8.455 8.455 8.442 8.444 1,356 -0.01(-0.11%)
Jan 02, 2014 8.473 8.473 8.450 8.454 2,725 -0.02(-0.21%)
Dec 31, 2013 8.465 8.472 8.472 8.472 2,067 -0.02(-0.23%)
Dec 30, 2013 8.491 8.491 8.491 8.491 387 +0.05(+0.58%)
Dec 26, 2013 8.442 8.442 8.442 8.442 6,073 -0.02(-0.25%)
Dec 24, 2013 8.473 8.473 8.464 8.464 2,531 -0.04(-0.52%)
Dec 23, 2013 8.442 8.511 8.442 8.508 2,244 +0.03(+0.41%)
Dec 20, 2013 8.435 8.473 8.435 8.473 7,039 -0.04(-0.45%)
Dec 18, 2013 8.434 8.511 8.511 8.511 516 -0.00(-0.01%)
Dec 17, 2013 8.427 8.512 8.396 8.512 3,155 +0.08(+0.91%)
Dec 16, 2013 8.512 8.512 8.434 8.435 4,556 -0.08(-0.90%)
Dec 12, 2013 8.442 8.512 8.512 8.512 121 +0.08(+0.92%)
Dec 11, 2013 8.465 8.496 8.434 8.434 80,512 -0.08(-0.91%)
Dec 10, 2013 8.434 8.512 8.434 8.512 156,628 +0.11(+1.29%)
Dec 09, 2013 8.404 8.404 8.404 8.404 7,970 -0.06(-0.73%)
Dec 06, 2013 8.380 8.473 8.380 8.465 0 +0.07(+0.83%)
Dec 05, 2013 8.396 8.396 8.388 8.396 0 -0.03(-0.37%)
Dec 04, 2013 8.396 8.473 8.396 8.427 0 -0.01(-0.09%)
Dec 03, 2013 8.450 8.450 8.434 8.434 0 -0.01(-0.09%)
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.