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

Eagle Bancorp [Mt] (NQ: EBMT )

13.21 +0.12 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2015 9.411 9.419 9.283 9.283 5,038 -0.10(-1.03%)
Oct 29, 2015 9.343 9.407 9.259 9.379 14,625 +0.14(+1.48%)
Oct 28, 2015 9.323 9.363 9.242 9.242 8,460 -0.23(-2.46%)
Oct 27, 2015 9.484 9.484 9.355 9.475 6,100 +0.05(+0.51%)
Oct 26, 2015 9.371 9.580 9.371 9.427 2,092 +0.03(+0.28%)
Oct 23, 2015 9.307 9.564 9.307 9.401 7,326 +0.09(+1.01%)
Oct 22, 2015 9.307 9.307 9.307 9.307 131 +0.06(+0.70%)
Oct 21, 2015 9.242 9.254 9.242 9.242 3,711 -0.06(-0.69%)
Oct 20, 2015 9.283 9.307 9.162 9.306 223,471 +0.02(+0.26%)
Oct 19, 2015 9.283 9.284 9.259 9.283 2,138 +0.00(+0.00%)
Oct 16, 2015 9.323 9.323 9.242 9.283 4,466 -0.04(-0.43%)
Oct 15, 2015 9.323 9.323 9.283 9.323 3,537 +0.04(+0.43%)
Oct 14, 2015 9.279 9.283 9.242 9.283 3,741 -0.02(-0.17%)
Oct 13, 2015 9.242 9.299 9.242 9.299 251 -0.02(-0.17%)
Oct 12, 2015 9.283 9.315 9.283 9.315 1,748 -0.00(-0.00%)
Oct 08, 2015 9.323 9.315 9.315 9.315 1,866 +0.07(+0.78%)
Oct 07, 2015 9.242 9.242 9.242 9.242 3,093 -0.03(-0.35%)
Oct 06, 2015 9.178 9.275 9.178 9.275 400 +0.10(+1.05%)
Oct 05, 2015 9.178 9.178 9.178 9.178 531 -0.15(-1.61%)
Oct 02, 2015 9.162 9.328 9.051 9.328 2,177 -0.01(-0.12%)
Oct 01, 2015 9.339 9.339 9.339 9.339 126 +0.23(+2.56%)
Sep 30, 2015 9.339 9.339 9.106 9.106 471 -0.14(-1.48%)
Sep 29, 2015 9.243 9.243 9.242 9.242 248 +0.00(+0.00%)
Sep 28, 2015 9.242 9.588 9.242 9.242 6,359 +0.00(+0.00%)
Sep 25, 2015 9.242 9.242 9.242 9.242 3,786 +0.00(+0.00%)
Sep 24, 2015 9.242 9.242 9.162 9.242 1,936 +0.00(+0.00%)
Sep 23, 2015 9.324 9.324 9.242 9.242 5,880 +0.00(+0.00%)
Sep 22, 2015 9.275 9.275 9.242 9.242 1,616 -0.16(-1.71%)
Sep 21, 2015 9.218 9.403 9.218 9.403 586 +0.18(+1.92%)
Sep 18, 2015 9.234 9.234 9.050 9.226 3,674 +0.10(+1.15%)
Sep 17, 2015 9.050 9.122 9.050 9.122 333 +0.03(+0.35%)
Sep 16, 2015 9.042 9.122 9.042 9.090 12,977 +0.02(+0.27%)
Sep 15, 2015 9.242 9.242 9.052 9.066 2,992 -0.33(-3.51%)
Sep 14, 2015 9.395 9.395 9.395 9.395 145 -0.14(-1.43%)
Sep 11, 2015 9.050 9.532 9.042 9.532 24,638 +0.42(+4.59%)
Sep 10, 2015 9.242 9.267 9.114 9.114 791 -0.13(-1.39%)
Sep 09, 2015 9.355 9.588 9.242 9.242 1,753 +0.02(+0.17%)
Sep 08, 2015 9.347 9.613 9.050 9.226 8,404 -0.02(-0.17%)
Sep 04, 2015 9.242 9.242 9.242 9.242 1,244 -0.04(-0.43%)
Sep 03, 2015 9.267 9.283 9.267 9.283 955 +0.04(+0.43%)
Sep 02, 2015 9.435 9.737 9.242 9.242 2,283 -0.03(-0.35%)
Sep 01, 2015 9.339 9.339 9.275 9.275 612 -0.23(-2.45%)
Aug 31, 2015 9.275 9.628 9.275 9.508 1,303 +0.23(+2.51%)
Aug 28, 2015 9.170 9.275 9.170 9.275 1,213 +0.03(+0.35%)
Aug 27, 2015 9.644 10.01 9.242 9.242 7,105 +0.21(+2.31%)
Aug 26, 2015 9.178 9.178 8.857 9.033 5,892 +0.02(+0.27%)
Aug 25, 2015 9.042 9.564 8.583 9.009 19,592 -0.19(-2.10%)
Aug 24, 2015 9.363 9.926 8.849 9.202 57,887 -0.02(-0.17%)
Aug 21, 2015 9.202 9.314 9.202 9.218 26,002 +0.02(+0.17%)
Aug 20, 2015 9.234 9.234 9.202 9.202 3,870 +0.03(+0.38%)
Aug 18, 2015 9.170 9.168 9.168 9.168 11 +0.05(+0.50%)
Aug 14, 2015 9.122 9.122 9.122 9.122 80 +0.00(+0.00%)
Aug 13, 2015 9.162 9.162 9.122 9.122 6,833 +0.03(+0.35%)
Aug 12, 2015 9.042 9.162 9.042 9.090 5,816 +0.14(+1.59%)
Aug 11, 2015 8.947 8.947 8.947 8.947 638 -0.03(-0.37%)
Aug 07, 2015 9.067 8.980 8.980 8.980 127 +0.09(+1.00%)
Aug 06, 2015 9.083 9.083 8.874 8.891 2,141 -0.15(-1.68%)
Aug 05, 2015 9.035 9.067 9.035 9.043 1,088 +0.06(+0.71%)
Aug 04, 2015 9.043 9.043 8.931 8.979 6,193 -0.03(-0.35%)
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.