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 -0.33 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Nov 30, 2015 9.504 9.512 9.463 9.479 6,669 -0.02(-0.26%)
Nov 27, 2015 9.504 9.504 9.504 9.504 398 +0.00(+0.00%)
Nov 25, 2015 9.495 9.504 9.504 9.504 3,832 +0.00(+0.00%)
Nov 24, 2015 9.504 9.504 9.504 9.504 12,363 +0.00(+0.00%)
Nov 23, 2015 9.504 9.504 9.504 9.504 3,585 -0.04(-0.42%)
Nov 20, 2015 9.544 9.544 9.504 9.544 3,480 +0.04(+0.43%)
Nov 19, 2015 9.576 9.576 9.495 9.504 10,426 +0.04(+0.43%)
Nov 18, 2015 9.439 9.544 9.439 9.463 2,106 +0.03(+0.34%)
Nov 17, 2015 9.447 9.463 9.406 9.431 19,512 -0.07(-0.77%)
Nov 12, 2015 9.512 9.504 9.504 9.504 28 -0.08(-0.84%)
Nov 11, 2015 9.504 9.584 9.504 9.584 6,845 +0.12(+1.28%)
Nov 10, 2015 9.471 9.471 9.463 9.463 1,362 +0.05(+0.56%)
Nov 09, 2015 9.409 9.441 9.400 9.410 4,905 -0.09(-1.00%)
Nov 06, 2015 9.505 9.505 9.505 9.505 149 -0.02(-0.25%)
Nov 05, 2015 9.409 9.529 9.409 9.529 248 +0.13(+1.37%)
Nov 04, 2015 9.376 9.517 9.376 9.400 9,739 +0.04(+0.43%)
Nov 03, 2015 9.240 9.400 9.240 9.360 14,722 +0.03(+0.30%)
Nov 02, 2015 9.240 9.359 9.240 9.332 6,245 +0.05(+0.56%)
Oct 30, 2015 9.409 9.417 9.280 9.280 5,039 -0.10(-1.03%)
Oct 29, 2015 9.340 9.404 9.256 9.376 14,629 +0.14(+1.48%)
Oct 28, 2015 9.320 9.360 9.240 9.240 8,463 -0.23(-2.46%)
Oct 27, 2015 9.481 9.481 9.352 9.473 6,102 +0.05(+0.51%)
Oct 26, 2015 9.368 9.577 9.368 9.425 2,093 +0.03(+0.28%)
Oct 23, 2015 9.304 9.561 9.304 9.398 7,328 +0.09(+1.01%)
Oct 22, 2015 9.304 9.304 9.304 9.304 131 +0.06(+0.70%)
Oct 21, 2015 9.240 9.251 9.240 9.240 3,712 -0.06(-0.69%)
Oct 20, 2015 9.280 9.304 9.159 9.304 223,536 +0.02(+0.26%)
Oct 19, 2015 9.280 9.282 9.256 9.280 2,139 +0.00(+0.00%)
Oct 16, 2015 9.320 9.320 9.240 9.280 4,468 -0.04(-0.43%)
Oct 15, 2015 9.320 9.320 9.280 9.320 3,538 +0.04(+0.43%)
Oct 14, 2015 9.276 9.280 9.240 9.280 3,742 -0.02(-0.17%)
Oct 13, 2015 9.240 9.296 9.240 9.296 251 -0.02(-0.17%)
Oct 12, 2015 9.280 9.312 9.280 9.312 1,748 -0.00(-0.00%)
Oct 08, 2015 9.320 9.312 9.312 9.312 1,866 +0.07(+0.78%)
Oct 07, 2015 9.240 9.240 9.240 9.240 3,094 -0.03(-0.35%)
Oct 06, 2015 9.175 9.272 9.175 9.272 400 +0.10(+1.05%)
Oct 05, 2015 9.175 9.175 9.175 9.175 531 -0.15(-1.61%)
Oct 02, 2015 9.159 9.325 9.049 9.325 2,178 -0.01(-0.12%)
Oct 01, 2015 9.336 9.336 9.336 9.336 126 +0.23(+2.56%)
Sep 30, 2015 9.336 9.336 9.103 9.103 471 -0.14(-1.48%)
Sep 29, 2015 9.240 9.240 9.240 9.240 248 +0.00(+0.00%)
Sep 28, 2015 9.240 9.585 9.240 9.240 6,361 +0.00(+0.00%)
Sep 25, 2015 9.240 9.240 9.240 9.240 3,787 +0.00(+0.00%)
Sep 24, 2015 9.240 9.240 9.159 9.240 1,936 +0.00(+0.00%)
Sep 23, 2015 9.321 9.321 9.240 9.240 5,882 +0.00(+0.00%)
Sep 22, 2015 9.272 9.272 9.240 9.240 1,616 -0.16(-1.71%)
Sep 21, 2015 9.216 9.400 9.216 9.400 586 +0.18(+1.92%)
Sep 18, 2015 9.232 9.232 9.047 9.224 3,675 +0.10(+1.15%)
Sep 17, 2015 9.047 9.119 9.047 9.119 333 +0.03(+0.35%)
Sep 16, 2015 9.039 9.119 9.039 9.087 12,981 +0.02(+0.27%)
Sep 15, 2015 9.240 9.240 9.049 9.063 2,993 -0.33(-3.51%)
Sep 14, 2015 9.392 9.392 9.392 9.392 145 -0.14(-1.43%)
Sep 11, 2015 9.047 9.529 9.039 9.529 24,645 +0.42(+4.59%)
Sep 10, 2015 9.240 9.264 9.111 9.111 791 -0.13(-1.39%)
Sep 09, 2015 9.352 9.585 9.240 9.240 1,753 +0.02(+0.17%)
Sep 08, 2015 9.344 9.610 9.047 9.224 8,407 -0.02(-0.17%)
Sep 04, 2015 9.240 9.240 9.240 9.240 1,244 -0.04(-0.43%)
Sep 03, 2015 9.264 9.280 9.264 9.280 955 +0.04(+0.43%)
Sep 02, 2015 9.433 9.734 9.240 9.240 2,283 -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.