Skip to main content

Eagle Bancorp [Mt] (NQ: EBMT )

12.84 +0.04 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 16.94 16.94 16.68 16.76 3,187 -0.13(-0.76%)
Apr 27, 2018 16.94 17.06 16.85 16.89 4,135 +0.00(+0.00%)
Apr 26, 2018 16.89 16.94 16.89 16.89 7,759 -0.17(-1.00%)
Apr 25, 2018 17.32 17.32 17.06 17.06 40,239 -0.68(-3.86%)
Apr 24, 2018 17.88 17.88 17.53 17.75 2,198 -0.09(-0.48%)
Apr 23, 2018 17.83 17.92 17.70 17.83 2,215 -0.04(-0.24%)
Apr 20, 2018 17.88 17.88 17.17 17.88 2,490 +0.09(+0.48%)
Apr 19, 2018 17.75 17.79 17.66 17.79 1,652 +0.38(+2.21%)
Apr 18, 2018 17.53 17.62 17.41 17.41 59,247 -0.26(-1.45%)
Apr 17, 2018 17.58 17.66 17.53 17.66 14,027 +0.13(+0.73%)
Apr 16, 2018 17.32 17.58 17.28 17.53 4,818 -0.38(-2.15%)
Apr 13, 2018 17.92 17.92 17.92 17.92 512 +0.09(+0.48%)
Apr 12, 2018 17.88 17.88 17.46 17.83 1,829 -0.17(-0.95%)
Apr 11, 2018 18.00 18.00 18.00 18.00 479 +0.34(+1.92%)
Apr 10, 2018 17.96 18.09 17.66 17.66 832 -0.30(-1.65%)
Apr 09, 2018 17.70 18.18 17.70 17.96 21,129 +0.26(+1.45%)
Apr 06, 2018 17.53 17.70 17.53 17.70 7,515 +0.13(+0.73%)
Apr 05, 2018 17.58 17.58 17.58 17.58 700 +0.00(+0.00%)
Apr 04, 2018 17.75 17.75 17.41 17.58 2,898 -0.09(-0.48%)
Apr 03, 2018 17.66 17.75 17.32 17.66 16,482 -0.13(-0.72%)
Apr 02, 2018 17.88 17.88 17.79 17.79 979 +0.04(+0.24%)
Mar 29, 2018 17.75 17.75 17.75 0 +0.00(+0.00%)
Mar 28, 2018 17.70 17.75 17.62 17.75 1,843 +0.09(+0.49%)
Mar 27, 2018 17.70 17.75 17.58 17.66 4,956 -0.09(-0.49%)
Mar 26, 2018 17.49 17.75 17.49 17.75 5,469 +0.00(+0.00%)
Mar 23, 2018 17.33 17.75 17.33 17.75 2,975 +0.13(+0.73%)
Mar 22, 2018 17.62 17.68 17.62 17.62 4,120 +0.00(+0.00%)
Mar 21, 2018 17.45 17.70 17.45 17.62 6,359 -0.09(-0.48%)
Mar 20, 2018 17.53 17.79 17.53 17.70 4,876 +0.00(+0.00%)
Mar 19, 2018 17.53 17.70 17.19 17.70 6,057 -0.13(-0.72%)
Mar 16, 2018 17.49 17.83 17.49 17.83 5,949 +0.30(+1.71%)
Mar 15, 2018 17.62 17.62 17.15 17.53 2,881 -0.09(-0.49%)
Mar 14, 2018 17.62 17.62 17.62 17.62 281 +0.26(+1.48%)
Mar 13, 2018 17.70 17.70 17.11 17.36 3,430 +0.09(+0.49%)
Mar 12, 2018 17.28 17.28 16.89 17.28 7,794 +0.13(+0.75%)
Mar 09, 2018 16.81 17.15 16.81 17.15 13,540 +0.08(+0.47%)
Mar 08, 2018 17.11 17.11 16.94 17.07 2,617 -0.08(-0.46%)
Mar 07, 2018 17.06 17.32 16.81 17.15 9,467 +0.30(+1.78%)
Mar 06, 2018 16.89 16.89 16.79 16.85 9,404 -0.04(-0.25%)
Mar 05, 2018 16.89 17.11 16.89 16.89 881 -0.21(-1.25%)
Mar 02, 2018 17.06 17.19 16.85 17.11 709 +0.04(+0.25%)
Mar 01, 2018 17.28 17.36 17.06 17.06 749 +0.04(+0.25%)
Feb 28, 2018 16.85 17.06 16.85 17.02 2,621 +0.17(+1.02%)
Feb 27, 2018 17.15 17.15 16.85 16.85 6,764 -0.25(-1.48%)
Feb 26, 2018 17.11 17.11 16.85 17.10 4,560 +0.17(+0.98%)
Feb 23, 2018 17.06 17.06 16.94 16.94 307 -0.04(-0.25%)
Feb 22, 2018 16.98 16.98 1,190 -0.09(-0.50%)
Feb 21, 2018 17.02 17.06 17.02 17.06 423 -0.10(-0.60%)
Feb 20, 2018 16.85 17.23 16.85 17.17 2,646 +0.06(+0.35%)
Feb 16, 2018 17.11 17.11 17.11 0 -0.04(-0.25%)
Feb 15, 2018 16.76 17.19 16.76 17.15 7,677 +0.34(+2.04%)
Feb 14, 2018 16.72 16.89 16.68 16.81 4,588 -0.04(-0.25%)
Feb 13, 2018 16.85 16.72 16.72 16.85 4,588 +0.13(+0.77%)
Feb 12, 2018 16.81 16.94 16.72 16.72 8,693 -0.13(-0.76%)
Feb 09, 2018 17.02 17.32 16.76 16.85 11,567 -0.21(-1.25%)
Feb 08, 2018 17.06 17.32 16.98 17.06 3,791 -0.18(-1.04%)
Feb 07, 2018 17.41 17.41 17.24 17.24 415 +0.04(+0.25%)
Feb 06, 2018 17.33 17.33 17.20 17.20 2,858 -0.43(-2.42%)
Feb 05, 2018 17.63 17.63 17.63 17.63 1,695 +0.13(+0.73%)
Feb 02, 2018 17.75 17.75 17.50 17.50 1,157 +0.30(+1.73%)
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.