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

Eagle Bancorp [Mt] (NQ: EBMT )

12.88 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 1, 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 (%)
Aug 29, 2012 7.897 7.897 7.897 7.897 0 +0.13(+1.68%)
Aug 23, 2012 7.766 7.766 7.766 7.766 260 -0.04(-0.49%)
Aug 22, 2012 7.766 7.845 7.751 7.804 650 -0.08(-0.98%)
Aug 21, 2012 7.881 7.881 7.881 7.881 130 -0.02(-0.29%)
Aug 20, 2012 7.897 7.904 7.881 7.904 10,791 +0.18(+2.29%)
Aug 16, 2012 7.697 7.728 7.728 7.728 1,040 +0.02(+0.30%)
Aug 14, 2012 7.704 7.704 7.704 7.704 130 +0.00(+0.00%)
Aug 11, 2012 7.704 7.704 7.704 0 +0.00(+0.00%)
Aug 10, 2012 7.774 7.774 7.704 7.704 390 -0.09(-1.17%)
Aug 09, 2012 7.796 7.796 7.796 7.796 260 +0.07(+0.89%)
Aug 08, 2012 7.697 7.728 7.697 7.728 910 -0.08(-1.08%)
Aug 07, 2012 7.827 7.827 7.735 7.812 1,772 -0.08(-1.07%)
Aug 03, 2012 7.689 7.896 7.896 7.896 4,681 +0.08(+0.98%)
Jul 31, 2012 7.820 7.820 7.820 7.820 260 +0.13(+1.70%)
Jul 27, 2012 7.704 7.689 7.689 7.689 1,170 -0.14(-1.84%)
Jul 26, 2012 7.743 7.833 7.743 7.833 1,300 +0.11(+1.37%)
Jul 25, 2012 7.897 7.897 7.704 7.728 2,468 -0.15(-1.86%)
Jul 24, 2012 7.874 7.874 7.835 7.874 453 +0.03(+0.39%)
Jul 23, 2012 7.843 7.843 7.843 7.843 260 -0.05(-0.63%)
Jul 20, 2012 7.881 7.892 7.881 7.892 845 +0.13(+1.73%)
Jul 18, 2012 7.889 7.758 7.758 7.758 1,950 -0.16(-2.04%)
Jul 17, 2012 7.920 7.920 7.920 7.920 650 +0.02(+0.29%)
Jul 14, 2012 7.897 7.897 7.897 0 +0.00(+0.00%)
Jul 13, 2012 7.897 7.897 7.897 7.897 130 -0.02(-0.24%)
Jul 12, 2012 7.915 7.915 7.915 7.915 520 +0.15(+1.92%)
Jul 11, 2012 7.804 7.804 7.766 7.766 962 -0.04(-0.49%)
Jul 10, 2012 7.804 7.804 7.804 7.804 7,153 +0.02(+0.30%)
Jul 09, 2012 7.920 7.920 7.766 7.781 1,638 -0.18(-2.22%)
Jul 06, 2012 7.851 7.958 7.851 7.958 318 +0.08(+0.98%)
Jul 05, 2012 7.874 7.904 7.812 7.881 15,834 +0.11(+1.44%)
Jul 03, 2012 7.835 7.835 7.769 7.769 537 +0.01(+0.14%)
Jul 02, 2012 7.758 7.758 7.758 7.758 130 +0.07(+0.90%)
Jun 29, 2012 7.797 7.797 7.689 7.689 2,210 +0.00(+0.00%)
Jun 28, 2012 7.689 7.689 7.689 7.689 130 -0.04(-0.50%)
Jun 25, 2012 7.712 7.728 7.728 7.728 390 -0.04(-0.49%)
Jun 22, 2012 7.689 7.766 7.689 7.766 910 +0.04(+0.50%)
Jun 20, 2012 7.728 7.728 7.728 7.728 0 +0.00(+0.00%)
Jun 19, 2012 7.751 7.766 7.728 7.728 2,021 +0.05(+0.60%)
Jun 18, 2012 7.681 7.681 7.681 7.681 260 -0.01(-0.10%)
Jun 15, 2012 7.728 7.728 7.681 7.689 50,683 -0.08(-0.99%)
Jun 14, 2012 7.766 7.766 7.766 7.766 13,005 +0.04(+0.50%)
Jun 12, 2012 7.712 7.728 7.728 7.728 1,300 -0.11(-1.37%)
Jun 10, 2012 7.835 7.835 7.835 0 +0.00(+0.00%)
Jun 08, 2012 7.835 7.835 7.835 7.835 130 -0.02(-0.29%)
Jun 07, 2012 7.858 7.858 7.858 7.858 219 +0.04(+0.49%)
Jun 06, 2012 7.820 7.820 7.820 7.820 179 +0.02(+0.20%)
Jun 05, 2012 7.804 7.804 7.804 7.804 4,031 +0.12(+1.50%)
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.