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 UNCHANGED
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 (%)
Nov 30, 2010 7.605 7.605 7.590 7.605 952 +0.00(+0.00%)
Nov 29, 2010 7.605 7.605 7.529 7.605 1,577 +0.07(+0.91%)
Nov 24, 2010 7.536 7.536 7.536 7.536 0 -0.07(-0.90%)
Nov 23, 2010 7.605 7.605 7.605 7.605 343 +0.00(+0.00%)
Nov 22, 2010 7.643 7.643 7.605 7.605 657 -0.02(-0.30%)
Nov 19, 2010 7.666 7.666 7.529 7.628 2,366 +0.01(+0.10%)
Nov 18, 2010 7.673 7.673 7.620 7.620 1,051 +0.01(+0.10%)
Nov 17, 2010 7.650 7.658 7.590 7.612 4,399 -0.05(-0.60%)
Nov 16, 2010 7.658 7.658 7.658 7.658 131 +0.02(+0.20%)
Nov 15, 2010 7.605 7.643 7.590 7.643 9,387 +0.05(+0.60%)
Nov 12, 2010 7.597 7.597 7.597 7.597 131 +0.00(+0.00%)
Nov 11, 2010 7.597 7.597 7.597 7.597 131 +0.00(+0.00%)
Nov 10, 2010 7.491 7.597 7.491 7.597 3,287 +0.00(+0.05%)
Nov 09, 2010 7.605 7.605 7.593 7.593 1,099 -0.07(-0.94%)
Nov 08, 2010 7.658 7.666 7.384 7.666 1,840 +0.01(+0.10%)
Nov 05, 2010 7.658 7.658 7.658 7.658 131 +0.06(+0.80%)
Nov 04, 2010 7.574 7.612 7.422 7.597 6,969 +0.00(+0.00%)
Nov 03, 2010 7.521 7.597 7.399 7.597 3,900 +0.03(+0.40%)
Nov 02, 2010 7.567 7.567 7.567 7.567 131 +0.15(+2.05%)
Nov 01, 2010 7.377 7.415 7.377 7.415 7,100 +0.04(+0.52%)
Oct 29, 2010 7.377 7.407 7.339 7.377 4,036 +0.00(+0.00%)
Oct 28, 2010 7.407 7.407 7.301 7.377 24,262 +0.02(+0.21%)
Oct 27, 2010 7.407 7.407 7.323 7.361 525 +0.33(+4.76%)
Oct 25, 2010 7.034 7.034 7.027 7.027 262 -0.01(-0.11%)
Oct 22, 2010 7.034 7.034 7.034 7.034 1,044 -0.18(-2.53%)
Oct 20, 2010 7.004 7.217 7.217 7.217 3,155 +0.21(+3.04%)
Oct 19, 2010 7.004 7.004 7.004 7.004 131 +0.01(+0.11%)
Oct 15, 2010 7.004 6.996 6.996 6.996 3,155 +0.08(+1.10%)
Oct 14, 2010 6.920 7.034 6.882 6.920 5,671 +0.00(+0.00%)
Oct 13, 2010 6.920 6.920 6.920 6.920 1,972 +0.00(+0.00%)
Oct 06, 2010 6.989 6.920 6.920 6.920 1,314 +0.00(+0.00%)
Oct 05, 2010 6.981 6.981 6.890 6.920 7,927 -0.08(-1.19%)
Oct 04, 2010 7.027 7.027 7.004 7.004 398 -0.03(-0.43%)
Oct 01, 2010 6.920 7.034 6.920 7.034 3,616 +0.11(+1.65%)
Sep 30, 2010 6.844 6.920 6.844 6.920 7,889 +0.04(+0.55%)
Sep 29, 2010 6.898 6.928 6.882 6.882 2,011 -0.09(-1.31%)
Sep 28, 2010 7.034 7.034 6.920 6.974 9,467 +0.03(+0.44%)
Sep 27, 2010 7.210 7.210 6.913 6.943 2,366 -0.05(-0.76%)
Sep 24, 2010 6.955 7.034 6.928 6.996 6,708 -0.09(-1.23%)
Sep 22, 2010 7.088 7.084 7.084 7.084 131 -0.03(-0.37%)
Sep 21, 2010 6.837 7.110 6.829 7.110 17,753 +0.27(+3.89%)
Sep 20, 2010 6.890 6.890 6.844 6.844 6,772 -0.20(-2.81%)
Sep 17, 2010 6.852 7.042 6.852 7.042 1,418 +0.01(+0.11%)
Sep 15, 2010 7.110 7.110 7.019 7.034 1,103 -0.08(-1.07%)
Sep 14, 2010 7.034 7.110 7.034 7.110 5,330 +0.03(+0.43%)
Sep 13, 2010 7.034 7.110 7.034 7.080 30,676 +0.05(+0.65%)
Sep 10, 2010 7.034 7.034 7.034 7.034 657 +0.00(+0.00%)
Sep 09, 2010 7.027 7.034 6.958 7.034 20,409 +0.00(+0.00%)
Sep 08, 2010 7.034 7.034 7.034 7.034 788 -0.06(-0.86%)
Sep 07, 2010 7.019 7.103 6.844 7.095 7,261 +0.11(+1.63%)
Sep 03, 2010 6.996 7.004 6.981 6.981 1,175 +0.01(+0.11%)
Sep 02, 2010 7.034 7.034 6.662 6.974 3,813 -0.05(-0.65%)
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.