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

Eagle Bancorp [Mt] (NQ: EBMT )

13.18 +0.13 (+1.00%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 10, 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 (%)
Jun 28, 2013 8.204 8.204 8.204 8.204 130 -0.06(-0.74%)
Jun 26, 2013 8.266 8.266 8.266 8.266 0 -0.08(-0.91%)
Jun 25, 2013 8.366 8.366 8.227 8.342 0 -0.03(-0.38%)
Jun 24, 2013 8.266 8.373 8.150 8.373 0 +0.22(+2.74%)
Jun 21, 2013 8.150 8.158 8.150 8.150 1,560 +0.05(+0.66%)
Jun 20, 2013 8.212 8.212 8.073 8.097 0 -0.18(-2.14%)
Jun 19, 2013 8.273 8.273 8.150 8.273 0 -0.08(-1.01%)
Jun 18, 2013 8.358 8.358 8.358 8.358 0 -0.02(-0.28%)
Jun 17, 2013 8.381 8.381 8.381 8.381 0 +0.15(+1.77%)
Jun 13, 2013 8.235 8.235 8.235 8.235 0 +0.02(+0.19%)
Jun 10, 2013 8.220 8.220 8.220 8.220 0 -0.01(-0.09%)
Jun 07, 2013 8.227 8.227 8.227 8.227 0 +0.07(+0.85%)
Jun 06, 2013 8.158 8.158 8.158 8.158 0 +0.02(+0.28%)
Jun 05, 2013 8.173 8.173 8.135 8.135 0 -0.08(-1.03%)
Jun 03, 2013 8.381 8.220 8.220 8.220 1,430 +0.03(+0.38%)
May 31, 2013 8.181 8.197 8.104 8.189 8,886 +0.10(+1.24%)
May 30, 2013 8.089 8.089 8.089 8.089 0 -0.09(-1.13%)
May 29, 2013 8.204 8.320 8.173 8.181 6,541 -0.01(-0.09%)
May 28, 2013 8.266 8.266 8.158 8.189 1,430 +0.01(+0.07%)
May 24, 2013 8.169 8.183 8.158 8.183 0 +0.03(+0.40%)
May 23, 2013 8.381 8.381 8.150 8.150 0 -0.31(-3.64%)
May 20, 2013 8.281 8.458 8.458 8.458 2,471 +0.22(+2.61%)
May 17, 2013 8.243 8.243 8.243 8.243 0 -0.14(-1.65%)
May 15, 2013 8.420 8.381 8.381 8.381 3,901 +0.29(+3.61%)
May 13, 2013 8.266 8.266 8.089 8.089 0 -0.33(-3.93%)
May 08, 2013 8.420 8.420 8.420 8.420 130 +0.14(+1.67%)
May 07, 2013 8.281 8.281 8.281 8.281 0 +0.05(+0.61%)
May 06, 2013 8.231 8.231 8.231 8.231 0 +0.01(+0.14%)
May 03, 2013 8.220 8.220 8.220 8.220 0 +0.00(+0.00%)
May 02, 2013 8.166 8.243 8.081 8.220 0 -0.02(-0.19%)
May 01, 2013 8.258 8.258 8.235 8.235 0 -0.06(-0.74%)
Apr 30, 2013 8.273 8.450 8.235 8.296 0 +0.03(+0.37%)
Apr 29, 2013 8.266 8.266 8.266 8.266 130 +0.03(+0.37%)
Apr 26, 2013 8.235 8.235 8.235 8.235 130 +0.05(+0.56%)
Apr 24, 2013 8.189 8.189 8.189 8.189 0 -0.27(-3.18%)
Apr 22, 2013 8.458 8.458 8.458 8.458 130 +0.19(+2.33%)
Apr 19, 2013 8.266 8.266 8.266 8.266 130 -0.07(-0.83%)
Apr 18, 2013 8.343 8.431 8.327 8.335 4,720 +0.00(+0.00%)
Apr 15, 2013 8.343 8.335 8.335 8.335 1,040 -0.12(-1.36%)
Apr 12, 2013 8.312 8.450 8.266 8.450 21,941 -0.06(-0.72%)
Apr 11, 2013 8.512 8.512 8.512 8.512 156 +0.00(+0.00%)
Apr 10, 2013 8.420 8.512 8.420 8.512 17,687 +0.07(+0.82%)
Apr 09, 2013 8.273 8.443 8.266 8.443 1,552 +0.18(+2.14%)
Apr 05, 2013 8.281 8.266 8.266 8.266 8,843 +0.00(+0.00%)
Apr 03, 2013 8.266 8.266 8.266 8.266 130 -0.09(-1.10%)
Apr 02, 2013 8.358 8.358 8.358 8.358 970 -0.02(-0.28%)
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.