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

Eagle Bancorp [Mt] (NQ: EBMT )

13.06 +0.06 (+0.46%)
Streaming Delayed Price Updated: 9:37 AM EDT, May 14, 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 (%)
Sep 30, 2010 6.918 6.995 6.918 6.995 7,805 +0.04(+0.55%)
Sep 29, 2010 6.972 7.003 6.957 6.957 1,990 -0.09(-1.31%)
Sep 28, 2010 7.110 7.110 6.995 7.049 9,366 +0.03(+0.44%)
Sep 27, 2010 7.287 7.287 6.987 7.018 2,341 -0.05(-0.76%)
Sep 24, 2010 7.030 7.110 7.003 7.072 6,637 -0.09(-1.23%)
Sep 22, 2010 7.164 7.160 7.160 7.160 130 -0.03(-0.37%)
Sep 21, 2010 6.910 7.187 6.903 7.187 17,563 +0.27(+3.89%)
Sep 20, 2010 6.964 6.964 6.918 6.918 6,699 -0.20(-2.81%)
Sep 17, 2010 6.926 7.118 6.926 7.118 1,403 +0.01(+0.11%)
Sep 15, 2010 7.187 7.187 7.095 7.110 1,091 -0.08(-1.07%)
Sep 14, 2010 7.110 7.187 7.110 7.187 5,273 +0.03(+0.43%)
Sep 13, 2010 7.110 7.187 7.110 7.156 30,349 +0.05(+0.65%)
Sep 10, 2010 7.110 7.110 7.110 7.110 650 +0.00(+0.00%)
Sep 09, 2010 7.103 7.110 7.033 7.110 20,191 +0.00(+0.00%)
Sep 08, 2010 7.110 7.110 7.110 7.110 780 -0.06(-0.86%)
Sep 07, 2010 7.095 7.179 6.918 7.172 7,183 +0.12(+1.63%)
Sep 03, 2010 7.072 7.080 7.057 7.057 1,163 +0.01(+0.11%)
Sep 02, 2010 7.110 7.110 6.734 7.049 3,772 -0.05(-0.65%)
Sep 01, 2010 7.133 7.133 7.095 7.095 1,561 +0.02(+0.33%)
Aug 31, 2010 7.110 7.110 7.072 7.072 390 +0.00(+0.00%)
Aug 30, 2010 7.087 7.087 7.003 7.072 650 +0.04(+0.55%)
Aug 27, 2010 7.110 7.110 7.033 7.033 10,752 -0.08(-1.19%)
Aug 26, 2010 7.149 7.149 7.110 7.118 4,943 +0.05(+0.65%)
Aug 25, 2010 7.080 7.110 7.072 7.072 14,252 -0.04(-0.54%)
Aug 24, 2010 7.156 7.156 7.110 7.110 32,653 -0.05(-0.70%)
Aug 23, 2010 7.156 7.160 7.156 7.160 2,341 -0.00(-0.05%)
Aug 20, 2010 7.118 7.164 7.118 7.164 260 -0.06(-0.85%)
Aug 19, 2010 7.226 7.226 7.218 7.226 6,038 +0.04(+0.53%)
Aug 18, 2010 7.341 7.341 7.187 7.187 1,382 -0.15(-1.99%)
Aug 17, 2010 7.333 7.333 7.333 7.333 130 +0.03(+0.42%)
Aug 16, 2010 7.341 7.341 7.302 7.302 5,380 -0.07(-0.94%)
Aug 13, 2010 7.233 7.372 7.233 7.372 2,276 +0.02(+0.21%)
Aug 12, 2010 7.341 7.356 7.326 7.356 1,170 +0.02(+0.21%)
Aug 10, 2010 7.379 7.341 7.341 7.341 780 -0.01(-0.10%)
Aug 09, 2010 7.418 7.418 7.349 7.349 1,040 -0.07(-0.93%)
Aug 05, 2010 7.418 7.418 7.418 7.418 10,797 -0.02(-0.21%)
Aug 04, 2010 7.425 7.491 7.425 7.433 3,642 -0.05(-0.62%)
Aug 02, 2010 7.641 7.479 7.479 7.479 1,561 +0.01(+0.10%)
Jul 30, 2010 7.472 7.472 7.472 7.472 533 +0.00(+0.00%)
Jul 29, 2010 7.487 7.502 7.472 7.472 2,731 -0.00(-0.00%)
Jul 27, 2010 7.472 7.472 7.472 7.472 54,118 -0.02(-0.31%)
Jul 26, 2010 7.495 7.495 7.472 7.495 6,012 +0.02(+0.31%)
Jul 23, 2010 7.472 7.472 7.472 7.472 390 +0.00(+0.00%)
Jul 22, 2010 7.495 7.495 7.472 7.472 13,256 -0.06(-0.82%)
Jul 21, 2010 7.533 7.533 7.533 7.533 4,683 -0.04(-0.51%)
Jul 19, 2010 7.572 7.572 7.572 7.572 260 +0.04(+0.51%)
Jul 16, 2010 7.533 7.533 7.533 7.533 357 +0.00(+0.00%)
Jul 15, 2010 7.533 7.533 7.533 7.533 1,189 -0.04(-0.51%)
Jul 14, 2010 7.572 7.572 7.495 7.572 910 +0.00(+0.00%)
Jul 13, 2010 7.610 7.648 7.533 7.572 4,010 -0.04(-0.50%)
Jul 12, 2010 7.533 7.610 7.533 7.610 4,920 +0.08(+1.02%)
Jul 09, 2010 7.533 7.533 7.533 7.533 1,170 +0.00(+0.00%)
Jul 08, 2010 7.533 7.533 7.533 7.533 1,172 +0.00(+0.00%)
Jul 07, 2010 7.648 7.648 7.533 7.533 4,293 -0.11(-1.41%)
Jul 06, 2010 7.602 7.641 7.602 7.641 442 +0.17(+2.26%)
Jul 02, 2010 7.472 7.472 7.472 7.472 520 -0.15(-1.92%)
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.