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 -0.03 (-0.23%)
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 (%)
Jan 29, 2016 9.777 9.830 9.507 9.603 4,632 -0.05(-0.48%)
Jan 28, 2016 9.649 9.649 9.649 9.649 400 -0.06(-0.61%)
Jan 27, 2016 9.654 9.709 9.654 9.709 1,448 +0.07(+0.74%)
Jan 26, 2016 9.668 9.822 9.637 9.637 3,842 -0.01(-0.15%)
Jan 22, 2016 9.652 9.652 9.652 9.652 144 +0.14(+1.50%)
Jan 21, 2016 9.584 9.628 9.510 9.510 2,072 +0.00(+0.03%)
Jan 20, 2016 9.506 9.547 9.466 9.506 8,144 +0.00(+0.00%)
Jan 15, 2016 9.498 9.506 9.506 9.506 6 -0.08(-0.84%)
Jan 14, 2016 9.628 9.636 9.587 9.587 1,894 +0.07(+0.71%)
Jan 13, 2016 9.660 9.660 9.498 9.520 5,730 -0.09(-0.95%)
Jan 12, 2016 9.579 9.611 9.555 9.611 1,367 -0.09(-0.92%)
Jan 08, 2016 9.749 9.700 9.700 9.700 30 -0.04(-0.41%)
Jan 07, 2016 9.547 9.951 9.547 9.741 4,588 +0.19(+2.03%)
Jan 06, 2016 9.709 9.709 9.547 9.547 8,875 -0.40(-4.07%)
Jan 05, 2016 9.951 9.951 9.951 9.951 1,350 +0.24(+2.50%)
Jan 04, 2016 9.951 9.951 9.709 9.709 4,266 -0.29(-2.91%)
Dec 31, 2015 9.984 10.000 10.000 10.000 1,359 +0.16(+1.67%)
Dec 30, 2015 9.836 9.836 9.836 9.836 404 +0.01(+0.06%)
Dec 29, 2015 10.02 10.02 9.830 9.830 4,385 -0.11(-1.06%)
Dec 28, 2015 9.992 10.05 9.935 9.935 1,046 -0.14(-1.34%)
Dec 24, 2015 9.976 10.07 10.07 10.07 1,730 +0.09(+0.95%)
Dec 23, 2015 9.903 9.976 9.903 9.976 1,339 +0.10(+0.98%)
Dec 22, 2015 9.878 9.878 9.870 9.878 2,055 +0.00(+0.00%)
Dec 21, 2015 9.878 9.878 9.878 9.878 264 +0.17(+1.75%)
Dec 18, 2015 9.644 9.709 9.636 9.709 2,947 +0.00(+0.00%)
Dec 17, 2015 9.798 9.806 9.709 9.709 8,629 -0.11(-1.07%)
Dec 16, 2015 10.02 10.02 9.814 9.814 1,867 -0.19(-1.86%)
Dec 15, 2015 9.992 10.000 9.992 10.000 1,282 -0.09(-0.87%)
Dec 14, 2015 9.822 10.09 9.822 10.09 2,453 +0.27(+2.71%)
Dec 11, 2015 10.03 10.03 9.709 9.822 13,040 -0.32(-3.19%)
Dec 10, 2015 9.544 10.70 9.544 10.15 4,963 +0.68(+7.14%)
Dec 08, 2015 9.466 9.469 9.469 9.469 48 -0.05(-0.54%)
Dec 07, 2015 9.521 9.521 9.521 9.521 304 -0.03(-0.27%)
Dec 04, 2015 9.539 9.547 9.506 9.547 4,361 +0.02(+0.25%)
Dec 03, 2015 9.571 9.571 9.522 9.522 2,277 -0.06(-0.67%)
Dec 02, 2015 9.587 9.587 9.587 9.587 719 -0.00(-0.00%)
Dec 01, 2015 9.498 9.587 9.498 9.587 15,753 +0.11(+1.11%)
Nov 30, 2015 9.506 9.514 9.466 9.482 6,667 -0.02(-0.26%)
Nov 27, 2015 9.506 9.506 9.506 9.506 398 +0.00(+0.00%)
Nov 25, 2015 9.498 9.506 9.506 9.506 3,831 +0.00(+0.00%)
Nov 24, 2015 9.506 9.506 9.506 9.506 12,360 +0.00(+0.00%)
Nov 23, 2015 9.506 9.506 9.506 9.506 3,584 -0.04(-0.42%)
Nov 20, 2015 9.547 9.547 9.506 9.547 3,479 +0.04(+0.43%)
Nov 19, 2015 9.578 9.578 9.498 9.506 10,423 +0.04(+0.43%)
Nov 18, 2015 9.442 9.547 9.442 9.466 2,106 +0.03(+0.34%)
Nov 17, 2015 9.450 9.466 9.409 9.433 19,506 -0.07(-0.77%)
Nov 12, 2015 9.514 9.506 9.506 9.506 28 -0.08(-0.84%)
Nov 11, 2015 9.506 9.587 9.506 9.587 6,843 +0.12(+1.28%)
Nov 10, 2015 9.474 9.474 9.466 9.466 1,362 +0.05(+0.56%)
Nov 09, 2015 9.411 9.443 9.403 9.413 4,903 -0.09(-1.00%)
Nov 06, 2015 9.508 9.508 9.508 9.508 149 -0.02(-0.25%)
Nov 05, 2015 9.411 9.532 9.411 9.532 248 +0.13(+1.37%)
Nov 04, 2015 9.379 9.520 9.379 9.403 9,736 +0.04(+0.43%)
Nov 03, 2015 9.242 9.403 9.242 9.363 14,718 +0.03(+0.30%)
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.