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 (%)
Sep 29, 2014 8.400 8.487 8.487 8.487 225 +0.08(+0.94%)
Sep 26, 2014 8.463 8.463 8.408 8.408 1,018 -0.12(-1.39%)
Sep 25, 2014 8.495 8.534 8.455 8.526 8,512 +0.03(+0.37%)
Sep 24, 2014 8.495 8.495 8.495 8.495 513 +0.02(+0.19%)
Sep 23, 2014 8.495 8.574 8.463 8.479 1,362 +0.02(+0.28%)
Sep 19, 2014 8.455 8.455 8.455 8.455 12,148 +0.00(+0.00%)
Sep 18, 2014 8.455 8.455 8.455 8.455 13,292 -0.07(-0.83%)
Sep 17, 2014 8.605 8.605 8.526 8.526 6,162 -0.09(-0.99%)
Sep 16, 2014 8.534 8.612 8.534 8.612 4,224 +0.01(+0.16%)
Sep 15, 2014 8.605 8.605 8.598 8.598 451 +0.06(+0.74%)
Sep 12, 2014 8.495 8.613 8.495 8.534 4,637 +0.04(+0.47%)
Sep 11, 2014 8.511 8.517 8.432 8.495 2,314 +0.02(+0.19%)
Sep 10, 2014 8.613 8.487 8.432 8.479 14,618 -0.01(-0.09%)
Sep 09, 2014 8.613 8.613 8.447 8.487 5,709 -0.12(-1.38%)
Sep 08, 2014 8.613 8.613 8.447 8.605 15,049 +0.08(+0.93%)
Sep 05, 2014 8.392 8.534 8.392 8.526 8,320 +0.13(+1.60%)
Sep 04, 2014 8.400 8.400 8.400 8.392 1,252 -0.06(-0.75%)
Sep 03, 2014 8.503 8.503 8.455 8.455 1,106 +0.00(+0.00%)
Sep 02, 2014 8.535 8.573 8.455 8.455 8,590 -0.01(-0.09%)
Aug 29, 2014 8.629 8.463 8.463 8.463 1,771 -0.11(-1.29%)
Aug 28, 2014 8.455 8.613 8.455 8.574 5,439 +0.08(+0.93%)
Aug 27, 2014 8.376 8.495 8.376 8.495 10,149 -0.04(-0.46%)
Aug 26, 2014 8.558 8.572 8.455 8.534 6,531 +0.04(+0.46%)
Aug 25, 2014 8.495 8.495 8.495 8.495 3,796 -0.04(-0.46%)
Aug 22, 2014 8.495 8.590 8.495 8.534 2,657 +0.03(+0.37%)
Aug 21, 2014 8.455 8.503 8.455 8.503 518 -0.03(-0.37%)
Aug 18, 2014 8.526 8.534 8.534 8.534 120 +0.06(+0.75%)
Aug 15, 2014 8.337 8.534 8.337 8.471 2,027 +0.02(+0.19%)
Aug 14, 2014 8.455 8.455 8.455 8.455 2,463 +0.00(+0.00%)
Aug 13, 2014 8.392 8.455 8.455 8.455 5,465 +0.06(+0.71%)
Aug 12, 2014 8.396 8.396 8.396 8.396 1,529 -0.06(-0.76%)
Aug 11, 2014 8.475 8.475 8.459 8.460 1,784 +0.03(+0.39%)
Aug 08, 2014 8.427 8.427 8.294 8.427 77,332 +0.07(+0.85%)
Aug 07, 2014 8.341 8.475 8.278 8.357 15,461 +0.07(+0.85%)
Aug 06, 2014 8.388 8.412 8.286 8.286 12,616 -0.03(-0.38%)
Aug 05, 2014 8.278 8.365 8.278 8.318 13,034 -0.04(-0.47%)
Aug 04, 2014 8.318 8.451 8.278 8.357 6,346 -0.10(-1.21%)
Aug 01, 2014 8.514 8.514 8.279 8.459 1,660 +0.02(+0.28%)
Jul 30, 2014 8.514 8.435 8.435 8.435 2,293 -0.07(-0.83%)
Jul 28, 2014 8.506 8.506 8.506 8.506 1 +0.04(+0.46%)
Jul 25, 2014 8.427 8.498 8.278 8.467 5,121 +0.20(+2.37%)
Jul 24, 2014 8.506 8.506 8.271 8.271 5,497 -0.23(-2.68%)
Jul 23, 2014 8.369 8.514 8.271 8.498 12,377 +0.09(+1.12%)
Jul 22, 2014 8.400 8.420 8.318 8.404 2,811 +0.08(+0.94%)
Jul 21, 2014 8.318 8.437 8.318 8.325 2,240 +0.04(+0.47%)
Jul 18, 2014 8.263 8.412 8.255 8.286 29,247 +0.04(+0.54%)
Jul 17, 2014 8.278 8.318 8.239 8.242 13,641 -0.11(-1.38%)
Jul 16, 2014 8.396 8.396 8.286 8.357 2,255 +0.08(+0.95%)
Jul 15, 2014 8.498 8.498 8.278 8.278 40,795 -0.22(-2.59%)
Jul 14, 2014 8.435 8.514 8.341 8.498 6,457 +0.02(+0.28%)
Jul 11, 2014 8.434 8.475 8.426 8.474 5,097 +0.00(+0.00%)
Jul 10, 2014 8.356 8.475 8.356 8.474 5,010 +0.03(+0.37%)
Jul 09, 2014 8.396 8.475 8.262 8.443 13,368 +0.05(+0.55%)
Jul 08, 2014 8.396 8.404 8.380 8.397 23,338 -0.03(-0.36%)
Jul 07, 2014 8.396 8.427 8.318 8.427 5,942 +0.11(+1.32%)
Jul 02, 2014 8.396 8.318 8.318 8.318 7,136 -0.04(-0.47%)
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.