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

Eagle Bancorp [Mt] (NQ: EBMT )

12.99 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 8, 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 (%)
Nov 30, 2015 9.609 9.617 9.568 9.584 6,595 -0.02(-0.26%)
Nov 27, 2015 9.609 9.609 9.609 9.609 393 +0.00(+0.00%)
Nov 25, 2015 9.601 9.609 9.609 9.609 3,790 +0.00(+0.00%)
Nov 24, 2015 9.609 9.609 9.609 9.609 12,228 +0.00(+0.00%)
Nov 23, 2015 9.609 9.609 9.609 9.609 3,546 -0.04(-0.42%)
Nov 20, 2015 9.650 9.650 9.609 9.650 3,442 +0.04(+0.43%)
Nov 19, 2015 9.682 9.682 9.601 9.609 10,312 +0.04(+0.43%)
Nov 18, 2015 9.543 9.650 9.543 9.568 2,083 +0.03(+0.34%)
Nov 17, 2015 9.552 9.568 9.511 9.535 19,298 -0.07(-0.77%)
Nov 12, 2015 9.617 9.609 9.609 9.609 28 -0.08(-0.84%)
Nov 11, 2015 9.609 9.691 9.609 9.691 6,770 +0.12(+1.28%)
Nov 10, 2015 9.576 9.576 9.568 9.568 1,347 +0.05(+0.56%)
Nov 09, 2015 9.513 9.545 9.505 9.514 4,851 -0.10(-1.00%)
Nov 06, 2015 9.610 9.610 9.610 9.610 147 -0.02(-0.25%)
Nov 05, 2015 9.513 9.635 9.513 9.635 246 +0.13(+1.37%)
Nov 04, 2015 9.480 9.622 9.480 9.505 9,632 +0.04(+0.43%)
Nov 03, 2015 9.342 9.505 9.342 9.464 14,561 +0.03(+0.30%)
Nov 02, 2015 9.342 9.463 9.342 9.435 6,177 +0.05(+0.56%)
Oct 30, 2015 9.513 9.521 9.383 9.383 4,984 -0.10(-1.03%)
Oct 29, 2015 9.443 9.509 9.358 9.480 14,468 +0.14(+1.48%)
Oct 28, 2015 9.423 9.464 9.342 9.342 8,370 -0.24(-2.46%)
Oct 27, 2015 9.586 9.586 9.456 9.578 6,035 +0.05(+0.51%)
Oct 26, 2015 9.472 9.683 9.472 9.529 2,070 +0.03(+0.28%)
Oct 23, 2015 9.407 9.667 9.407 9.502 7,248 +0.09(+1.01%)
Oct 22, 2015 9.407 9.407 9.407 9.407 130 +0.06(+0.70%)
Oct 21, 2015 9.342 9.353 9.342 9.342 3,672 -0.06(-0.69%)
Oct 20, 2015 9.383 9.407 9.261 9.407 221,086 +0.02(+0.26%)
Oct 19, 2015 9.383 9.384 9.358 9.383 2,116 +0.00(+0.00%)
Oct 16, 2015 9.423 9.423 9.342 9.383 4,419 -0.04(-0.43%)
Oct 15, 2015 9.423 9.423 9.383 9.423 3,499 +0.04(+0.43%)
Oct 14, 2015 9.379 9.383 9.342 9.383 3,701 -0.02(-0.17%)
Oct 13, 2015 9.342 9.399 9.342 9.399 248 -0.02(-0.17%)
Oct 12, 2015 9.383 9.415 9.383 9.415 1,729 -0.00(-0.00%)
Oct 08, 2015 9.423 9.415 9.415 9.415 1,846 +0.07(+0.78%)
Oct 07, 2015 9.342 9.342 9.342 9.342 3,060 -0.03(-0.35%)
Oct 06, 2015 9.277 9.375 9.277 9.375 396 +0.10(+1.05%)
Oct 05, 2015 9.277 9.277 9.277 9.277 525 -0.15(-1.61%)
Oct 02, 2015 9.261 9.429 9.149 9.429 2,154 -0.01(-0.12%)
Oct 01, 2015 9.440 9.440 9.440 9.440 125 +0.24(+2.56%)
Sep 30, 2015 9.440 9.440 9.204 9.204 466 -0.14(-1.48%)
Sep 29, 2015 9.342 9.342 9.342 9.342 246 +0.00(+0.00%)
Sep 28, 2015 9.342 9.691 9.342 9.342 6,291 +0.00(+0.00%)
Sep 25, 2015 9.342 9.342 9.342 9.342 3,745 +0.00(+0.00%)
Sep 24, 2015 9.342 9.342 9.261 9.342 1,915 +0.00(+0.00%)
Sep 23, 2015 9.424 9.424 9.342 9.342 5,817 +0.00(+0.00%)
Sep 22, 2015 9.375 9.375 9.342 9.342 1,599 -0.16(-1.71%)
Sep 21, 2015 9.318 9.505 9.318 9.505 579 +0.18(+1.92%)
Sep 18, 2015 9.334 9.334 9.147 9.326 3,635 +0.11(+1.15%)
Sep 17, 2015 9.147 9.220 9.147 9.220 329 +0.03(+0.35%)
Sep 16, 2015 9.139 9.220 9.139 9.188 12,839 +0.02(+0.27%)
Sep 15, 2015 9.342 9.342 9.150 9.163 2,960 -0.33(-3.51%)
Sep 14, 2015 9.496 9.496 9.496 9.496 144 -0.14(-1.43%)
Sep 11, 2015 9.147 9.635 9.139 9.635 24,375 +0.42(+4.59%)
Sep 10, 2015 9.342 9.367 9.212 9.212 782 -0.13(-1.39%)
Sep 09, 2015 9.456 9.691 9.342 9.342 1,734 +0.02(+0.17%)
Sep 08, 2015 9.448 9.717 9.147 9.326 8,315 -0.02(-0.17%)
Sep 04, 2015 9.342 9.342 9.342 9.342 1,230 -0.04(-0.43%)
Sep 03, 2015 9.367 9.383 9.367 9.383 945 +0.04(+0.43%)
Sep 02, 2015 9.537 9.842 9.342 9.342 2,258 -0.03(-0.35%)
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.