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 (%)
Oct 31, 2012 8.147 8.178 8.147 8.178 1,309 +0.01(+0.13%)
Oct 26, 2012 8.170 8.167 8.167 8.167 131 +0.18(+2.25%)
Oct 23, 2012 8.010 7.987 7.987 7.987 1,183 -0.04(-0.47%)
Oct 19, 2012 8.079 8.079 8.025 8.025 657 -0.08(-0.94%)
Oct 18, 2012 8.101 8.101 8.101 8.101 3,812 +0.04(+0.47%)
Oct 17, 2012 8.041 8.092 8.041 8.063 1,398 +0.08(+1.05%)
Oct 15, 2012 8.041 7.980 7.980 7.980 262 -0.07(-0.85%)
Oct 11, 2012 8.048 8.048 8.048 8.048 262 +0.06(+0.76%)
Oct 10, 2012 7.987 7.987 7.987 7.987 1,051 +0.00(+0.00%)
Oct 09, 2012 7.980 7.987 7.980 7.987 1,183 -0.08(-0.94%)
Oct 08, 2012 8.063 8.101 8.056 8.063 59,890 -0.02(-0.28%)
Oct 05, 2012 8.132 8.132 7.987 8.086 134,507 -0.12(-1.48%)
Oct 04, 2012 8.010 8.208 7.843 8.208 16,990 +0.23(+2.86%)
Oct 03, 2012 8.079 8.079 7.980 7.980 1,577 -0.02(-0.28%)
Oct 02, 2012 8.162 8.162 8.003 8.003 1,446 -0.01(-0.09%)
Oct 01, 2012 8.223 8.223 8.010 8.010 920 -0.24(-2.95%)
Sep 28, 2012 8.155 8.254 7.980 8.254 3,680 -0.00(-0.00%)
Sep 27, 2012 7.873 8.254 7.835 8.254 21,419 +0.30(+3.83%)
Sep 26, 2012 7.805 7.949 7.805 7.949 347 +0.14(+1.75%)
Sep 25, 2012 7.812 7.812 7.812 7.812 131 +0.01(+0.10%)
Sep 24, 2012 7.797 7.805 7.797 7.805 1,708 +0.04(+0.49%)
Sep 21, 2012 7.797 7.805 7.752 7.767 9,082 -0.04(-0.49%)
Sep 19, 2012 7.812 7.805 7.805 7.805 131 +0.00(+0.00%)
Sep 17, 2012 7.820 7.805 7.805 7.805 920 -0.07(-0.87%)
Sep 14, 2012 7.823 7.873 7.823 7.873 394 +0.06(+0.78%)
Sep 13, 2012 7.858 7.858 7.797 7.812 8,229 -0.11(-1.44%)
Sep 12, 2012 7.949 7.949 7.926 7.926 8,652 +0.05(+0.67%)
Sep 11, 2012 7.873 7.874 7.866 7.874 23,465 -0.01(-0.19%)
Sep 10, 2012 7.797 7.888 7.797 7.888 10,272 +0.09(+1.17%)
Sep 06, 2012 7.706 7.797 7.797 7.797 27,343 +0.00(+0.00%)
Sep 05, 2012 7.797 7.797 7.797 7.797 262 -0.02(-0.27%)
Sep 04, 2012 7.645 7.818 7.645 7.818 525 +0.01(+0.08%)
Aug 29, 2012 7.812 7.812 7.812 7.812 0 +0.13(+1.68%)
Aug 23, 2012 7.683 7.683 7.683 7.683 262 -0.04(-0.49%)
Aug 22, 2012 7.683 7.762 7.668 7.721 657 -0.08(-0.98%)
Aug 21, 2012 7.797 7.797 7.797 7.797 131 -0.02(-0.29%)
Aug 20, 2012 7.812 7.820 7.797 7.820 10,908 +0.17(+2.29%)
Aug 16, 2012 7.615 7.645 7.645 7.645 1,051 +0.02(+0.30%)
Aug 14, 2012 7.622 7.622 7.622 7.622 131 +0.00(+0.00%)
Aug 11, 2012 7.622 7.622 7.622 0 +0.00(+0.00%)
Aug 10, 2012 7.691 7.691 7.622 7.622 394 -0.09(-1.17%)
Aug 09, 2012 7.713 7.713 7.713 7.713 262 +0.07(+0.89%)
Aug 08, 2012 7.615 7.645 7.615 7.645 920 -0.08(-1.08%)
Aug 07, 2012 7.744 7.744 7.653 7.729 1,791 -0.08(-1.07%)
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.