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

Eagle Bancorp [Mt] (NQ: EBMT )

13.00 -0.18 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 28, 2012 8.243 8.343 8.066 8.343 3,641 -0.00(-0.00%)
Sep 27, 2012 7.958 8.343 7.920 8.343 21,191 +0.31(+3.83%)
Sep 26, 2012 7.889 8.035 7.889 8.035 343 +0.14(+1.75%)
Sep 25, 2012 7.897 7.897 7.897 7.897 130 +0.01(+0.10%)
Sep 24, 2012 7.881 7.889 7.881 7.889 1,690 +0.04(+0.49%)
Sep 21, 2012 7.881 7.889 7.835 7.851 8,985 -0.04(-0.49%)
Sep 19, 2012 7.897 7.889 7.889 7.889 130 +0.00(+0.00%)
Sep 17, 2012 7.904 7.889 7.889 7.889 910 -0.07(-0.87%)
Sep 14, 2012 7.907 7.958 7.907 7.958 390 +0.06(+0.78%)
Sep 13, 2012 7.943 7.943 7.881 7.897 8,141 -0.12(-1.44%)
Sep 12, 2012 8.035 8.035 8.012 8.012 8,560 +0.05(+0.67%)
Sep 11, 2012 7.958 7.959 7.950 7.959 23,214 -0.01(-0.19%)
Sep 10, 2012 7.881 7.974 7.881 7.974 10,162 +0.09(+1.17%)
Sep 06, 2012 7.789 7.881 7.881 7.881 27,051 +0.00(+0.00%)
Sep 05, 2012 7.881 7.881 7.881 7.881 260 -0.02(-0.27%)
Sep 04, 2012 7.728 7.903 7.728 7.903 520 +0.01(+0.07%)
Aug 29, 2012 7.897 7.897 7.897 7.897 0 +0.13(+1.68%)
Aug 23, 2012 7.766 7.766 7.766 7.766 260 -0.04(-0.49%)
Aug 22, 2012 7.766 7.845 7.751 7.804 650 -0.08(-0.98%)
Aug 21, 2012 7.881 7.881 7.881 7.881 130 -0.02(-0.29%)
Aug 20, 2012 7.897 7.904 7.881 7.904 10,791 +0.18(+2.29%)
Aug 16, 2012 7.697 7.728 7.728 7.728 1,040 +0.02(+0.30%)
Aug 14, 2012 7.704 7.704 7.704 7.704 130 +0.00(+0.00%)
Aug 11, 2012 7.704 7.704 7.704 0 +0.00(+0.00%)
Aug 10, 2012 7.774 7.774 7.704 7.704 390 -0.09(-1.17%)
Aug 09, 2012 7.796 7.796 7.796 7.796 260 +0.07(+0.89%)
Aug 08, 2012 7.697 7.728 7.697 7.728 910 -0.08(-1.08%)
Aug 07, 2012 7.827 7.827 7.735 7.812 1,772 -0.08(-1.07%)
Aug 03, 2012 7.689 7.896 7.896 7.896 4,681 +0.08(+0.98%)
Jul 31, 2012 7.820 7.820 7.820 7.820 260 +0.13(+1.70%)
Jul 27, 2012 7.704 7.689 7.689 7.689 1,170 -0.14(-1.84%)
Jul 26, 2012 7.743 7.833 7.743 7.833 1,300 +0.11(+1.37%)
Jul 25, 2012 7.897 7.897 7.704 7.728 2,468 -0.15(-1.86%)
Jul 24, 2012 7.874 7.874 7.835 7.874 453 +0.03(+0.39%)
Jul 23, 2012 7.843 7.843 7.843 7.843 260 -0.05(-0.63%)
Jul 20, 2012 7.881 7.892 7.881 7.892 845 +0.13(+1.73%)
Jul 18, 2012 7.889 7.758 7.758 7.758 1,950 -0.16(-2.04%)
Jul 17, 2012 7.920 7.920 7.920 7.920 650 +0.02(+0.29%)
Jul 14, 2012 7.897 7.897 7.897 0 +0.00(+0.00%)
Jul 13, 2012 7.897 7.897 7.897 7.897 130 -0.02(-0.24%)
Jul 12, 2012 7.915 7.915 7.915 7.915 520 +0.15(+1.92%)
Jul 11, 2012 7.804 7.804 7.766 7.766 962 -0.04(-0.49%)
Jul 10, 2012 7.804 7.804 7.804 7.804 7,153 +0.02(+0.30%)
Jul 09, 2012 7.920 7.920 7.766 7.781 1,638 -0.18(-2.22%)
Jul 06, 2012 7.851 7.958 7.851 7.958 318 +0.08(+0.98%)
Jul 05, 2012 7.874 7.904 7.812 7.881 15,834 +0.11(+1.44%)
Jul 03, 2012 7.835 7.835 7.769 7.769 537 +0.01(+0.14%)
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.