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

Eagle Bancorp [Mt] (NQ: EBMT )

12.99 -0.01 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Mar 28, 2013 8.358 8.420 8.358 8.420 8,276 +0.14(+1.67%)
Mar 27, 2013 8.289 8.289 8.281 8.281 1,300 -0.01(-0.09%)
Mar 26, 2013 8.289 8.289 8.289 8.289 2,991 -0.01(-0.09%)
Mar 25, 2013 8.266 8.358 8.009 8.296 8,858 +0.04(+0.47%)
Mar 21, 2013 8.258 8.258 8.258 8.258 260 +0.00(+0.00%)
Mar 20, 2013 8.258 8.258 8.258 8.258 130 +0.20(+2.52%)
Mar 18, 2013 8.212 8.055 8.055 8.055 390 -0.21(-2.55%)
Mar 14, 2013 8.158 8.266 8.266 8.266 520 +0.17(+2.09%)
Mar 13, 2013 8.004 8.097 8.004 8.097 650 +0.11(+1.35%)
Mar 11, 2013 7.989 7.989 7.989 7.989 130 -0.02(-0.19%)
Mar 08, 2013 8.035 8.050 7.993 8.004 910 +0.02(+0.29%)
Mar 07, 2013 8.358 8.358 7.958 7.981 4,525 -0.35(-4.24%)
Mar 06, 2013 8.266 8.335 8.266 8.335 910 +0.13(+1.59%)
Mar 05, 2013 8.204 8.204 8.204 8.204 260 -0.05(-0.65%)
Mar 04, 2013 7.951 8.373 7.843 8.258 26,380 +0.30(+3.77%)
Mar 01, 2013 7.958 7.964 7.958 7.958 1,297 -0.04(-0.48%)
Feb 27, 2013 7.997 7.997 7.997 7.997 0 +0.04(+0.48%)
Feb 26, 2013 7.958 7.958 7.958 7.958 130 -0.03(-0.38%)
Feb 22, 2013 8.012 8.020 7.966 7.989 6,964 -0.12(-1.42%)
Feb 20, 2013 8.104 8.104 8.104 8.104 0 +0.03(+0.38%)
Feb 19, 2013 8.112 8.112 8.073 8.073 1,560 -0.04(-0.47%)
Feb 15, 2013 7.897 8.112 7.897 8.112 43,690 +0.15(+1.93%)
Feb 14, 2013 8.243 8.243 7.958 7.958 7,185 -0.29(-3.54%)
Feb 13, 2013 8.250 8.250 8.250 8.250 738 -0.08(-1.01%)
Feb 12, 2013 8.335 8.335 8.335 8.335 130 +0.04(+0.46%)
Feb 07, 2013 8.227 8.296 8.296 8.296 1,690 +0.07(+0.84%)
Feb 06, 2013 8.227 8.250 8.227 8.227 1,690 -0.02(-0.28%)
Feb 04, 2013 8.250 8.250 8.250 8.250 650 +0.07(+0.85%)
Jan 31, 2013 8.212 8.181 8.181 8.181 1,430 +0.11(+1.33%)
Jan 30, 2013 8.189 8.189 7.997 8.073 33,675 -0.18(-2.23%)
Jan 29, 2013 8.258 8.258 8.258 8.258 130 -0.01(-0.09%)
Jan 25, 2013 8.320 8.266 8.266 8.266 21,459 -0.05(-0.56%)
Jan 24, 2013 8.350 8.458 8.312 8.312 7,480 -0.11(-1.28%)
Jan 23, 2013 8.443 8.496 8.412 8.420 7,508 +0.08(+0.92%)
Jan 22, 2013 8.512 8.512 8.343 8.343 1,040 +0.08(+0.93%)
Jan 18, 2013 8.512 8.512 8.266 8.266 4,073 +0.08(+1.03%)
Jan 16, 2013 8.181 8.181 8.181 8.181 0 -0.16(-1.92%)
Jan 15, 2013 8.358 8.358 8.341 8.341 1,069 -0.04(-0.48%)
Jan 14, 2013 8.381 8.381 8.381 8.381 390 +0.05(+0.55%)
Jan 11, 2013 8.481 8.481 8.312 8.335 650 -0.12(-1.36%)
Jan 10, 2013 8.304 8.450 8.304 8.450 3,407 +0.18(+2.23%)
Jan 09, 2013 8.427 8.450 8.266 8.266 4,551 +0.00(+0.00%)
Jan 08, 2013 7.920 8.450 7.920 8.266 14,081 +0.37(+4.67%)
Jan 07, 2013 7.897 7.897 7.897 7.897 174 +0.01(+0.10%)
Jan 04, 2013 7.889 7.889 7.889 7.889 464 -0.07(-0.87%)
Jan 03, 2013 7.958 7.958 7.958 7.958 247 -0.12(-1.43%)
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.