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 UNCHANGED
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 (%)
Oct 31, 2014 8.334 8.385 8.287 8.385 3,181 +0.14(+1.67%)
Oct 30, 2014 8.248 8.248 8.248 8.248 243 -0.16(-1.86%)
Oct 28, 2014 8.318 8.404 8.404 8.404 1,918 +0.20(+2.38%)
Oct 24, 2014 8.404 8.209 8.209 8.209 1,279 -0.04(-0.44%)
Oct 23, 2014 8.245 8.245 8.245 8.245 836 +0.04(+0.44%)
Oct 22, 2014 8.240 8.240 8.209 8.209 1,279 -0.09(-1.13%)
Oct 21, 2014 8.303 8.303 8.303 8.303 338 +0.02(+0.19%)
Oct 17, 2014 8.435 8.287 8.287 8.287 51 +0.00(+0.00%)
Oct 16, 2014 8.310 8.310 8.287 8.287 524 -0.15(-1.76%)
Oct 15, 2014 8.435 8.435 8.435 8.435 211 +0.03(+0.37%)
Oct 14, 2014 8.404 8.443 8.334 8.404 4,457 +0.00(+0.00%)
Oct 10, 2014 8.334 8.404 8.404 8.404 1,662 +0.04(+0.47%)
Oct 09, 2014 8.365 8.365 8.365 8.365 253 +0.02(+0.28%)
Oct 08, 2014 8.342 8.342 8.342 8.342 1,614 +0.02(+0.19%)
Oct 07, 2014 8.349 8.349 8.326 8.326 2,386 +0.00(+0.00%)
Oct 06, 2014 8.389 8.389 8.326 8.326 2,171 -0.04(-0.47%)
Oct 03, 2014 8.365 8.365 8.365 8.365 129 +0.08(+0.94%)
Oct 01, 2014 8.295 8.287 8.287 8.287 767 -0.11(-1.30%)
Sep 29, 2014 8.310 8.396 8.396 8.396 227 +0.08(+0.94%)
Sep 26, 2014 8.373 8.373 8.318 8.318 1,029 -0.12(-1.39%)
Sep 25, 2014 8.404 8.443 8.365 8.435 8,604 +0.03(+0.37%)
Sep 24, 2014 8.404 8.404 8.404 8.404 519 +0.02(+0.19%)
Sep 23, 2014 8.404 8.482 8.373 8.389 1,377 +0.02(+0.28%)
Sep 19, 2014 8.365 8.365 8.365 8.365 12,279 +0.00(+0.00%)
Sep 18, 2014 8.365 8.365 8.365 8.365 13,435 -0.07(-0.83%)
Sep 17, 2014 8.514 8.514 8.435 8.435 6,229 -0.08(-0.99%)
Sep 16, 2014 8.443 8.520 8.443 8.520 4,269 +0.01(+0.16%)
Sep 15, 2014 8.514 8.514 8.506 8.506 456 +0.06(+0.74%)
Sep 12, 2014 8.404 8.521 8.404 8.443 4,687 +0.04(+0.47%)
Sep 11, 2014 8.420 8.426 8.342 8.404 2,339 +0.02(+0.19%)
Sep 10, 2014 8.521 8.396 8.342 8.389 14,776 -0.01(-0.09%)
Sep 09, 2014 8.521 8.521 8.357 8.396 5,771 -0.12(-1.38%)
Sep 08, 2014 8.521 8.521 8.357 8.514 15,211 +0.08(+0.93%)
Sep 05, 2014 8.303 8.443 8.303 8.435 8,410 +0.13(+1.60%)
Sep 04, 2014 8.310 8.310 8.310 8.303 1,266 -0.06(-0.75%)
Sep 03, 2014 8.412 8.412 8.365 8.365 1,117 +0.00(+0.00%)
Sep 02, 2014 8.444 8.482 8.365 8.365 8,682 -0.01(-0.09%)
Aug 29, 2014 8.537 8.373 8.373 8.373 1,790 -0.11(-1.29%)
Aug 28, 2014 8.365 8.521 8.365 8.482 5,497 +0.08(+0.93%)
Aug 27, 2014 8.287 8.404 8.287 8.404 10,258 -0.04(-0.46%)
Aug 26, 2014 8.467 8.481 8.365 8.443 6,601 +0.04(+0.46%)
Aug 25, 2014 8.404 8.404 8.404 8.404 3,837 -0.04(-0.46%)
Aug 22, 2014 8.404 8.498 8.404 8.443 2,686 +0.03(+0.37%)
Aug 21, 2014 8.365 8.412 8.365 8.412 524 -0.03(-0.37%)
Aug 18, 2014 8.435 8.443 8.443 8.443 121 +0.06(+0.75%)
Aug 15, 2014 8.248 8.443 8.248 8.381 2,049 +0.02(+0.19%)
Aug 14, 2014 8.365 8.365 8.365 8.365 2,490 +0.00(+0.00%)
Aug 13, 2014 8.303 8.365 8.365 8.365 5,524 +0.06(+0.71%)
Aug 12, 2014 8.306 8.306 8.306 8.306 1,545 -0.06(-0.76%)
Aug 11, 2014 8.384 8.384 8.369 8.370 1,803 +0.03(+0.39%)
Aug 08, 2014 8.338 8.338 8.206 8.338 78,166 +0.07(+0.85%)
Aug 07, 2014 8.252 8.384 8.190 8.268 15,627 +0.07(+0.85%)
Aug 06, 2014 8.299 8.322 8.198 8.198 12,752 -0.03(-0.38%)
Aug 05, 2014 8.190 8.275 8.190 8.229 13,175 -0.04(-0.47%)
Aug 04, 2014 8.229 8.361 8.190 8.268 6,415 -0.10(-1.21%)
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.