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

Eagle Bancorp [Mt] (NQ: EBMT )

13.21 +0.12 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 29, 2016 10.21 11.04 10.21 11.04 2,039 +0.82(+8.05%)
Apr 28, 2016 10.16 10.22 10.16 10.22 2,111 +0.06(+0.56%)
Apr 27, 2016 10.16 10.16 10.16 10.16 434 +0.01(+0.06%)
Apr 26, 2016 10.13 10.15 10.13 10.15 2,242 +0.10(+0.99%)
Apr 21, 2016 10.05 10.05 10.05 10.05 2,825 +0.02(+0.16%)
Apr 20, 2016 10.09 10.09 9.957 10.04 1,627 +0.05(+0.51%)
Apr 19, 2016 9.987 9.987 9.987 9.987 856 -0.03(-0.27%)
Apr 18, 2016 10.02 10.10 10.01 10.01 1,680 +0.10(+0.99%)
Apr 15, 2016 9.984 10.04 9.916 9.916 1,341 -0.10(-1.03%)
Apr 14, 2016 10.02 10.02 10.02 10.02 809 -0.08(-0.75%)
Apr 13, 2016 10.10 10.10 10.09 10.09 822 +0.07(+0.73%)
Apr 12, 2016 9.786 10.09 9.786 10.02 6,377 +0.26(+2.67%)
Apr 11, 2016 9.965 9.973 9.761 9.761 18,326 -0.09(-0.91%)
Apr 08, 2016 9.851 9.851 9.851 9.851 245 -0.07(-0.67%)
Apr 07, 2016 9.851 9.917 9.851 9.917 245 +0.07(+0.67%)
Apr 05, 2016 9.851 9.851 9.851 9.851 47 -0.10(-0.98%)
Apr 01, 2016 9.891 9.948 9.948 9.948 1,842 +0.06(+0.58%)
Mar 31, 2016 9.891 9.891 9.891 9.891 707 -0.05(-0.49%)
Mar 29, 2016 10.08 9.940 9.940 9.940 255 -0.02(-0.22%)
Mar 28, 2016 9.900 9.900 9.900 9.963 561 +0.07(+0.72%)
Mar 24, 2016 10.10 9.891 9.891 9.891 4,913 -0.01(-0.14%)
Mar 23, 2016 9.905 9.905 9.905 9.905 318 +0.01(+0.14%)
Mar 17, 2016 9.891 9.891 9.891 9.891 34 +0.12(+1.25%)
Mar 14, 2016 9.769 9.769 9.769 9.769 34 -0.20(-2.04%)
Mar 11, 2016 9.891 10.01 9.875 9.973 10,060 +0.20(+2.08%)
Mar 10, 2016 10.11 10.11 9.769 9.769 1,734 -0.33(-3.27%)
Mar 07, 2016 10.10 10.10 10.10 10.10 221 +0.00(+0.04%)
Mar 04, 2016 9.655 10.10 9.655 10.10 4,811 +0.44(+4.55%)
Mar 03, 2016 9.436 9.655 9.436 9.655 3,255 +0.45(+4.86%)
Mar 02, 2016 9.322 9.322 9.208 9.208 2,283 -0.00(-0.03%)
Feb 26, 2016 9.208 9.210 9.210 9.210 121 -0.09(-0.98%)
Feb 25, 2016 9.102 9.301 9.102 9.301 1,351 +0.22(+2.47%)
Feb 23, 2016 9.077 9.077 9.077 9.077 92 -0.02(-0.18%)
Feb 22, 2016 9.167 9.273 9.094 9.094 1,594 -0.07(-0.80%)
Feb 19, 2016 9.208 9.208 9.167 9.167 2,638 +0.09(+0.99%)
Feb 18, 2016 9.427 9.427 9.077 9.077 4,596 -0.28(-3.04%)
Feb 17, 2016 9.159 9.362 9.159 9.362 912 +0.27(+2.95%)
Feb 16, 2016 9.208 9.226 9.094 9.094 2,858 -0.08(-0.89%)
Feb 12, 2016 9.436 9.175 9.175 9.175 3,930 -0.21(-2.26%)
Feb 11, 2016 9.476 9.478 9.387 9.387 2,771 -0.11(-1.15%)
Feb 10, 2016 9.607 9.607 9.496 9.496 2,653 -0.13(-1.34%)
Feb 08, 2016 9.625 9.625 9.625 9.625 1 +0.15(+1.54%)
Feb 05, 2016 9.520 9.520 9.479 9.479 1,906 -0.04(-0.42%)
Feb 04, 2016 9.665 9.665 9.520 9.520 3,426 -0.06(-0.68%)
Feb 03, 2016 9.586 9.586 9.584 9.584 3,589 -0.02(-0.25%)
Feb 01, 2016 9.665 9.609 9.609 9.609 86 +0.01(+0.08%)
Jan 29, 2016 9.774 9.827 9.504 9.601 4,633 -0.05(-0.48%)
Jan 28, 2016 9.647 9.647 9.647 9.647 400 -0.06(-0.61%)
Jan 27, 2016 9.651 9.706 9.651 9.706 1,449 +0.07(+0.74%)
Jan 26, 2016 9.665 9.819 9.635 9.635 3,843 -0.01(-0.15%)
Jan 22, 2016 9.649 9.649 9.649 9.649 144 +0.14(+1.50%)
Jan 21, 2016 9.582 9.625 9.507 9.507 2,073 +0.00(+0.03%)
Jan 20, 2016 9.504 9.544 9.463 9.504 8,146 +0.00(+0.00%)
Jan 15, 2016 9.495 9.504 9.504 9.504 6 -0.08(-0.84%)
Jan 14, 2016 9.626 9.633 9.584 9.584 1,895 +0.07(+0.71%)
Jan 13, 2016 9.657 9.657 9.495 9.517 5,731 -0.09(-0.95%)
Jan 12, 2016 9.576 9.609 9.552 9.609 1,367 -0.09(-0.92%)
Jan 08, 2016 9.746 9.698 9.698 9.698 30 -0.04(-0.41%)
Jan 07, 2016 9.544 9.948 9.544 9.738 4,589 +0.19(+2.03%)
Jan 06, 2016 9.706 9.706 9.544 9.544 8,878 -0.40(-4.06%)
Jan 05, 2016 9.948 9.948 9.948 9.948 1,351 +0.24(+2.50%)
Jan 04, 2016 9.948 9.948 9.706 9.706 4,267 -0.29(-2.91%)
Dec 31, 2015 9.981 9.997 9.997 9.997 1,360 +0.16(+1.67%)
Dec 30, 2015 9.833 9.833 9.833 9.833 404 +0.01(+0.06%)
Dec 29, 2015 10.02 10.02 9.827 9.827 4,386 -0.11(-1.06%)
Dec 28, 2015 9.989 10.05 9.932 9.932 1,047 -0.14(-1.34%)
Dec 24, 2015 9.973 10.07 10.07 10.07 1,730 +0.09(+0.95%)
Dec 23, 2015 9.900 9.973 9.900 9.973 1,340 +0.10(+0.98%)
Dec 22, 2015 9.876 9.876 9.867 9.876 2,056 +0.00(+0.00%)
Dec 21, 2015 9.876 9.876 9.876 9.876 264 +0.17(+1.75%)
Dec 18, 2015 9.641 9.706 9.633 9.706 2,948 +0.00(+0.00%)
Dec 17, 2015 9.795 9.803 9.706 9.706 8,632 -0.11(-1.07%)
Dec 16, 2015 10.02 10.02 9.811 9.811 1,868 -0.19(-1.86%)
Dec 15, 2015 9.989 9.997 9.989 9.997 1,283 -0.09(-0.87%)
Dec 14, 2015 9.819 10.09 9.819 10.09 2,454 +0.27(+2.71%)
Dec 11, 2015 10.03 10.03 9.706 9.819 13,043 -0.32(-3.19%)
Dec 10, 2015 9.541 10.70 9.541 10.14 4,965 +0.68(+7.14%)
Dec 08, 2015 9.463 9.466 9.466 9.466 48 -0.05(-0.54%)
Dec 07, 2015 9.518 9.518 9.518 9.518 304 -0.03(-0.27%)
Dec 04, 2015 9.536 9.544 9.504 9.544 4,363 +0.02(+0.25%)
Dec 03, 2015 9.568 9.568 9.520 9.520 2,278 -0.06(-0.67%)
Dec 02, 2015 9.584 9.584 9.584 9.584 719 -0.00(-0.00%)
Dec 01, 2015 9.495 9.584 9.495 9.584 15,757 +0.11(+1.11%)
Nov 30, 2015 9.504 9.512 9.463 9.479 6,669 -0.02(-0.26%)
Nov 27, 2015 9.504 9.504 9.504 9.504 398 +0.00(+0.00%)
Nov 25, 2015 9.495 9.504 9.504 9.504 3,832 +0.00(+0.00%)
Nov 24, 2015 9.504 9.504 9.504 9.504 12,363 +0.00(+0.00%)
Nov 23, 2015 9.504 9.504 9.504 9.504 3,585 -0.04(-0.42%)
Nov 20, 2015 9.544 9.544 9.504 9.544 3,480 +0.04(+0.43%)
Nov 19, 2015 9.576 9.576 9.495 9.504 10,426 +0.04(+0.43%)
Nov 18, 2015 9.439 9.544 9.439 9.463 2,106 +0.03(+0.34%)
Nov 17, 2015 9.447 9.463 9.406 9.431 19,512 -0.07(-0.77%)
Nov 12, 2015 9.512 9.504 9.504 9.504 28 -0.08(-0.84%)
Nov 11, 2015 9.504 9.584 9.504 9.584 6,845 +0.12(+1.28%)
Nov 10, 2015 9.471 9.471 9.463 9.463 1,362 +0.05(+0.56%)
Nov 09, 2015 9.409 9.441 9.400 9.410 4,905 -0.09(-1.00%)
Nov 06, 2015 9.505 9.505 9.505 9.505 149 -0.02(-0.25%)
Nov 05, 2015 9.409 9.529 9.409 9.529 248 +0.13(+1.37%)
Nov 04, 2015 9.376 9.517 9.376 9.400 9,739 +0.04(+0.43%)
Nov 03, 2015 9.240 9.400 9.240 9.360 14,722 +0.03(+0.30%)
Nov 02, 2015 9.240 9.359 9.240 9.332 6,245 +0.05(+0.56%)
Oct 30, 2015 9.409 9.417 9.280 9.280 5,039 -0.10(-1.03%)
Oct 29, 2015 9.340 9.404 9.256 9.376 14,629 +0.14(+1.48%)
Oct 28, 2015 9.320 9.360 9.240 9.240 8,463 -0.23(-2.46%)
Oct 27, 2015 9.481 9.481 9.352 9.473 6,102 +0.05(+0.51%)
Oct 26, 2015 9.368 9.577 9.368 9.425 2,093 +0.03(+0.28%)
Oct 23, 2015 9.304 9.561 9.304 9.398 7,328 +0.09(+1.01%)
Oct 22, 2015 9.304 9.304 9.304 9.304 131 +0.06(+0.70%)
Oct 21, 2015 9.240 9.251 9.240 9.240 3,712 -0.06(-0.69%)
Oct 20, 2015 9.280 9.304 9.159 9.304 223,536 +0.02(+0.26%)
Oct 19, 2015 9.280 9.282 9.256 9.280 2,139 +0.00(+0.00%)
Oct 16, 2015 9.320 9.320 9.240 9.280 4,468 -0.04(-0.43%)
Oct 15, 2015 9.320 9.320 9.280 9.320 3,538 +0.04(+0.43%)
Oct 14, 2015 9.276 9.280 9.240 9.280 3,742 -0.02(-0.17%)
Oct 13, 2015 9.240 9.296 9.240 9.296 251 -0.02(-0.17%)
Oct 12, 2015 9.280 9.312 9.280 9.312 1,748 -0.00(-0.00%)
Oct 08, 2015 9.320 9.312 9.312 9.312 1,866 +0.07(+0.78%)
Oct 07, 2015 9.240 9.240 9.240 9.240 3,094 -0.03(-0.35%)
Oct 06, 2015 9.175 9.272 9.175 9.272 400 +0.10(+1.05%)
Oct 05, 2015 9.175 9.175 9.175 9.175 531 -0.15(-1.61%)
Oct 02, 2015 9.159 9.325 9.049 9.325 2,178 -0.01(-0.12%)
Oct 01, 2015 9.336 9.336 9.336 9.336 126 +0.23(+2.56%)
Sep 30, 2015 9.336 9.336 9.103 9.103 471 -0.14(-1.48%)
Sep 29, 2015 9.240 9.240 9.240 9.240 248 +0.00(+0.00%)
Sep 28, 2015 9.240 9.585 9.240 9.240 6,361 +0.00(+0.00%)
Sep 25, 2015 9.240 9.240 9.240 9.240 3,787 +0.00(+0.00%)
Sep 24, 2015 9.240 9.240 9.159 9.240 1,936 +0.00(+0.00%)
Sep 23, 2015 9.321 9.321 9.240 9.240 5,882 +0.00(+0.00%)
Sep 22, 2015 9.272 9.272 9.240 9.240 1,616 -0.16(-1.71%)
Sep 21, 2015 9.216 9.400 9.216 9.400 586 +0.18(+1.92%)
Sep 18, 2015 9.232 9.232 9.047 9.224 3,675 +0.10(+1.15%)
Sep 17, 2015 9.047 9.119 9.047 9.119 333 +0.03(+0.35%)
Sep 16, 2015 9.039 9.119 9.039 9.087 12,981 +0.02(+0.27%)
Sep 15, 2015 9.240 9.240 9.049 9.063 2,993 -0.33(-3.51%)
Sep 14, 2015 9.392 9.392 9.392 9.392 145 -0.14(-1.43%)
Sep 11, 2015 9.047 9.529 9.039 9.529 24,645 +0.42(+4.59%)
Sep 10, 2015 9.240 9.264 9.111 9.111 791 -0.13(-1.39%)
Sep 09, 2015 9.352 9.585 9.240 9.240 1,753 +0.02(+0.17%)
Sep 08, 2015 9.344 9.610 9.047 9.224 8,407 -0.02(-0.17%)
Sep 04, 2015 9.240 9.240 9.240 9.240 1,244 -0.04(-0.43%)
Sep 03, 2015 9.264 9.280 9.264 9.280 955 +0.04(+0.43%)
Sep 02, 2015 9.433 9.734 9.240 9.240 2,283 -0.03(-0.35%)
Sep 01, 2015 9.336 9.336 9.272 9.272 612 -0.23(-2.45%)
Aug 31, 2015 9.272 9.625 9.272 9.505 1,304 +0.23(+2.51%)
Aug 28, 2015 9.167 9.272 9.167 9.272 1,213 +0.03(+0.35%)
Aug 27, 2015 9.642 10.01 9.240 9.240 7,108 +0.21(+2.31%)
Aug 26, 2015 9.175 9.175 8.854 9.031 5,894 +0.02(+0.27%)
Aug 25, 2015 9.039 9.561 8.581 9.007 19,597 -0.19(-2.10%)
Aug 24, 2015 9.360 9.923 8.846 9.200 57,904 -0.02(-0.17%)
Aug 21, 2015 9.200 9.312 9.200 9.216 26,010 +0.02(+0.17%)
Aug 20, 2015 9.232 9.232 9.200 9.200 3,872 +0.03(+0.38%)
Aug 18, 2015 9.167 9.165 9.165 9.165 11 +0.05(+0.50%)
Aug 14, 2015 9.119 9.119 9.119 9.119 80 +0.00(+0.00%)
Aug 13, 2015 9.159 9.159 9.119 9.119 6,835 +0.03(+0.35%)
Aug 12, 2015 9.039 9.159 9.039 9.087 5,818 +0.14(+1.59%)
Aug 11, 2015 8.944 8.944 8.944 8.944 639 -0.03(-0.37%)
Aug 07, 2015 9.064 8.978 8.978 8.978 127 +0.09(+1.00%)
Aug 06, 2015 9.080 9.080 8.871 8.889 2,141 -0.15(-1.68%)
Aug 05, 2015 9.032 9.064 9.032 9.040 1,089 +0.06(+0.71%)
Aug 04, 2015 9.040 9.040 8.929 8.976 6,194 -0.03(-0.35%)
Aug 03, 2015 8.857 9.062 8.857 9.008 17,488 +0.20(+2.27%)
Jul 31, 2015 8.761 8.921 8.761 8.809 11,773 +0.07(+0.75%)
Jul 30, 2015 8.772 8.809 8.743 8.743 6,258 -0.08(-0.92%)
Jul 29, 2015 8.801 8.897 8.801 8.825 10,182 +0.05(+0.55%)
Jul 28, 2015 8.713 8.857 8.697 8.777 20,159 +0.09(+1.01%)
Jul 27, 2015 8.665 8.705 8.665 8.689 2,227 -0.01(-0.12%)
Jul 24, 2015 8.697 8.709 8.697 8.700 1,683 +0.04(+0.49%)
Jul 23, 2015 8.681 8.705 8.657 8.657 8,021 -0.10(-1.09%)
Jul 22, 2015 8.753 8.753 8.753 8.753 1,609 -0.02(-0.18%)
Jul 21, 2015 8.745 8.769 8.697 8.769 5,666 +0.02(+0.18%)
Jul 17, 2015 8.753 8.753 8.753 8.753 5,138 +0.02(+0.28%)
Jul 16, 2015 8.673 8.737 8.673 8.729 8,240 +0.06(+0.64%)
Jul 15, 2015 8.649 8.673 8.641 8.673 13,927 +0.06(+0.65%)
Jul 14, 2015 8.641 8.649 8.617 8.617 1,879 -0.04(-0.46%)
Jul 13, 2015 8.633 8.681 8.633 8.657 3,910 +0.01(+0.09%)
Jul 10, 2015 8.562 8.657 8.562 8.649 6,265 +0.01(+0.09%)
Jul 09, 2015 8.577 8.641 8.577 8.641 5,960 +0.08(+0.93%)
Jul 08, 2015 8.611 8.633 8.562 8.562 5,534 -0.06(-0.74%)
Jul 06, 2015 8.649 8.625 8.625 8.625 2,506 -0.02(-0.24%)
Jul 02, 2015 8.649 8.646 8.646 8.646 3,509 -0.00(-0.04%)
Jul 01, 2015 8.649 8.649 8.649 8.649 285 +0.05(+0.56%)
Jun 30, 2015 8.617 8.625 8.538 8.601 21,675 -0.03(-0.37%)
Jun 29, 2015 8.633 8.633 8.601 8.633 6,123 -0.01(-0.09%)
Jun 26, 2015 8.676 8.676 8.625 8.641 9,442 +0.00(+0.00%)
Jun 25, 2015 8.657 8.705 8.609 8.641 37,949 -0.02(-0.18%)
Jun 24, 2015 8.657 8.729 8.649 8.657 23,482 +0.02(+0.28%)
Jun 23, 2015 8.641 8.649 8.617 8.633 8,628 +0.03(+0.37%)
Jun 22, 2015 8.697 8.697 8.601 8.601 14,683 +0.19(+2.28%)
Jun 19, 2015 8.777 8.897 8.410 8.410 55,893 -0.44(-4.96%)
Jun 18, 2015 8.849 8.849 8.777 8.849 9,850 -0.04(-0.45%)
Jun 17, 2015 8.793 8.897 8.761 8.889 9,545 -0.02(-0.18%)
Jun 16, 2015 8.721 8.921 8.681 8.905 10,463 +0.19(+2.20%)
Jun 15, 2015 8.697 8.721 8.689 8.713 6,455 +0.03(+0.37%)
Jun 12, 2015 8.721 8.729 8.657 8.681 4,486 -0.06(-0.73%)
Jun 11, 2015 8.745 8.753 8.737 8.745 4,202 +0.06(+0.64%)
Jun 10, 2015 8.745 8.929 8.633 8.689 6,079 -0.15(-1.71%)
Jun 09, 2015 8.617 8.841 8.617 8.841 5,386 +0.16(+1.84%)
Jun 08, 2015 8.593 8.825 8.593 8.681 40,749 -0.07(-0.82%)
Jun 05, 2015 8.617 8.793 8.609 8.753 12,176 +0.14(+1.67%)
Jun 04, 2015 8.657 8.730 8.577 8.609 25,942 -0.03(-0.37%)
Jun 03, 2015 8.642 8.642 8.641 8.641 441 -0.02(-0.18%)
Jun 02, 2015 8.697 8.697 8.617 8.657 16,042 +0.02(+0.28%)
Jun 01, 2015 8.633 8.633 8.633 8.633 566 -0.06(-0.73%)
May 29, 2015 8.697 8.697 8.641 8.697 2,769 -0.01(-0.09%)
May 28, 2015 8.673 8.755 8.673 8.705 4,010 +0.03(+0.37%)
May 27, 2015 8.737 8.817 8.673 8.673 32,460 +0.06(+0.65%)
May 26, 2015 8.698 8.698 8.609 8.617 4,073 +0.05(+0.56%)
May 22, 2015 8.538 8.569 8.569 8.569 6,893 +0.06(+0.75%)
May 21, 2015 8.538 8.538 8.506 8.506 13,860 -0.06(-0.65%)
May 20, 2015 8.609 8.609 8.522 8.562 30,512 -0.08(-0.92%)
May 19, 2015 8.617 8.723 8.577 8.641 33,343 +0.02(+0.19%)
May 18, 2015 8.729 8.753 8.625 8.625 4,979 -0.14(-1.55%)
May 15, 2015 8.761 8.761 8.761 8.761 125 +0.14(+1.57%)
May 14, 2015 8.641 8.641 8.625 8.625 375 +0.04(+0.51%)
May 12, 2015 8.558 8.581 8.581 8.581 141 +0.02(+0.28%)
May 11, 2015 8.597 8.597 8.526 8.558 1,766 +0.04(+0.46%)
May 08, 2015 8.582 8.629 8.510 8.518 4,290 -0.16(-1.89%)
May 07, 2015 8.682 8.682 8.682 8.682 455 +0.09(+1.08%)
May 06, 2015 8.669 8.669 8.581 8.589 2,863 +0.01(+0.09%)
May 05, 2015 8.637 8.637 8.581 8.581 413 -0.06(-0.64%)
May 04, 2015 8.629 8.637 8.629 8.637 2,460 +0.01(+0.09%)
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.