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

Eagle Bancorp [Mt] (NQ: EBMT )

13.17 +0.04 (+0.30%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 24, 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 (%)
Oct 31, 2011 7.607 7.812 7.607 7.812 2,694 +0.21(+2.70%)
Oct 25, 2011 7.622 7.607 7.607 7.607 920 -0.26(-3.29%)
Oct 18, 2011 7.949 7.866 7.866 7.866 2,234 +0.24(+3.19%)
Oct 17, 2011 7.622 7.622 7.622 7.622 131 -0.17(-2.24%)
Oct 14, 2011 7.797 7.812 7.782 7.797 2,234 -0.01(-0.10%)
Oct 13, 2011 7.812 7.812 7.637 7.805 1,577 -0.14(-1.82%)
Oct 11, 2011 7.919 7.949 7.949 7.949 9,990 +0.01(+0.10%)
Oct 10, 2011 7.987 7.987 7.942 7.942 788 +0.02(+0.29%)
Oct 07, 2011 7.987 7.987 7.919 7.919 4,849 -0.03(-0.43%)
Oct 06, 2011 7.953 7.953 7.953 7.953 131 +0.00(+0.04%)
Oct 05, 2011 7.987 7.987 7.911 7.949 15,500 -0.03(-0.38%)
Oct 03, 2011 7.980 7.980 7.980 7.980 0 -0.02(-0.29%)
Sep 30, 2011 8.101 8.101 8.003 8.003 1,853 -0.02(-0.19%)
Sep 29, 2011 8.101 8.101 8.018 8.018 6,835 +0.05(+0.57%)
Sep 28, 2011 7.972 7.972 7.972 7.972 1,051 -0.02(-0.23%)
Sep 27, 2011 7.987 8.003 7.987 7.991 15,355 +0.00(+0.04%)
Sep 26, 2011 8.003 8.063 7.949 7.987 14,593 +0.04(+0.48%)
Sep 22, 2011 7.949 7.949 7.949 7.949 3,588 -0.14(-1.79%)
Sep 20, 2011 8.094 8.094 8.094 8.094 131 +0.11(+1.33%)
Sep 19, 2011 7.987 7.987 7.987 7.987 394 +0.06(+0.77%)
Sep 16, 2011 8.101 8.101 7.926 7.926 5,897 -0.16(-1.98%)
Sep 15, 2011 7.957 8.086 7.957 8.086 36,019 +0.00(+0.00%)
Sep 14, 2011 7.949 8.086 7.911 8.086 10,111 -0.02(-0.28%)
Sep 13, 2011 8.086 8.109 8.086 8.109 891 +0.01(+0.09%)
Sep 12, 2011 8.101 8.170 8.063 8.101 7,068 +0.15(+1.91%)
Sep 09, 2011 7.949 7.949 7.949 7.949 2,892 +0.00(+0.00%)
Sep 07, 2011 7.949 7.949 7.949 7.949 0 -0.01(-0.10%)
Sep 02, 2011 7.957 7.957 7.957 7.957 394 -0.11(-1.41%)
Sep 01, 2011 8.071 8.071 8.071 8.071 177 -0.03(-0.38%)
Aug 26, 2011 8.155 8.101 8.101 8.101 6,967 -0.13(-1.57%)
Aug 25, 2011 7.911 8.254 7.911 8.231 1,598 +0.32(+4.04%)
Aug 23, 2011 7.911 7.911 7.911 7.911 2,497 -0.06(-0.76%)
Aug 22, 2011 7.972 7.972 7.972 7.972 13,408 -0.02(-0.19%)
Aug 19, 2011 7.987 7.995 7.987 7.987 604 +0.00(+0.00%)
Aug 17, 2011 8.109 7.987 7.987 7.987 3,154 +0.00(+0.00%)
Aug 10, 2011 7.987 7.987 7.987 7.987 6,572 +0.00(+0.00%)
Aug 09, 2011 7.987 7.988 7.942 7.987 2,103 +0.08(+0.96%)
Aug 08, 2011 8.003 8.033 7.911 7.911 5,061 -0.19(-2.35%)
Aug 04, 2011 8.101 8.101 8.101 8.101 0 +0.00(+0.00%)
Aug 01, 2011 8.086 8.101 8.101 8.101 3,549 +0.08(+0.95%)
Jul 29, 2011 8.139 8.139 8.025 8.025 2,186 +0.00(+0.00%)
Jul 27, 2011 8.109 8.025 8.025 8.025 9,202 -0.05(-0.66%)
Jul 26, 2011 8.086 8.086 8.079 8.079 799 +0.01(+0.09%)
Jul 19, 2011 8.071 8.071 8.071 8.071 131 +0.01(+0.09%)
Jul 18, 2011 8.139 8.178 8.063 8.063 2,493 +0.05(+0.66%)
Jul 15, 2011 8.018 8.041 8.010 8.010 9,267 +0.01(+0.09%)
Jul 14, 2011 8.025 8.033 8.003 8.003 9,358 -0.09(-1.13%)
Jul 13, 2011 8.063 8.094 8.063 8.094 1,971 +0.03(+0.38%)
Jul 12, 2011 8.063 8.063 8.063 8.063 3,156 -0.01(-0.09%)
Jul 08, 2011 8.071 8.071 8.071 8.071 2,892 +0.00(+0.05%)
Jul 06, 2011 8.063 8.067 8.067 8.067 1,314 -0.06(-0.70%)
Jul 01, 2011 8.132 8.124 8.124 8.124 1,051 -0.01(-0.09%)
Jun 30, 2011 8.132 8.132 8.132 8.132 909 +0.07(+0.85%)
Jun 29, 2011 8.063 8.063 8.063 8.063 2,103 +0.04(+0.47%)
Jun 28, 2011 8.025 8.025 8.025 8.025 412 +0.02(+0.19%)
Jun 27, 2011 8.033 8.109 8.010 8.010 2,892 +0.02(+0.29%)
Jun 24, 2011 8.041 8.041 7.987 7.987 10,487 -0.08(-0.94%)
Jun 23, 2011 8.063 8.063 8.063 8.063 867 +0.00(+0.00%)
Jun 22, 2011 8.063 8.063 8.063 8.063 131 +0.00(+0.00%)
Jun 21, 2011 8.117 8.117 8.063 8.063 525 -0.08(-0.93%)
Jun 20, 2011 8.132 8.139 8.117 8.139 5,652 +0.02(+0.19%)
Jun 17, 2011 8.056 8.139 8.041 8.124 7,765 +0.06(+0.75%)
Jun 14, 2011 8.314 8.063 8.063 8.063 55,212 -0.08(-0.93%)
Jun 13, 2011 8.071 8.139 8.071 8.139 525 -0.02(-0.19%)
Jun 10, 2011 8.101 8.155 8.101 8.155 5,221 -0.06(-0.74%)
Jun 09, 2011 8.109 8.254 8.109 8.216 2,497 +0.15(+1.89%)
Jun 08, 2011 8.193 8.193 7.980 8.063 1,998 -0.15(-1.85%)
Jun 07, 2011 8.254 8.254 8.216 8.216 9,107 -0.04(-0.46%)
Jun 06, 2011 8.254 8.352 8.216 8.254 154,738 -0.04(-0.46%)
Jun 03, 2011 8.292 8.292 8.276 8.292 2,892 -0.05(-0.55%)
May 24, 2011 8.330 8.337 8.330 8.337 5,233 +0.01(+0.09%)
May 23, 2011 8.330 8.330 8.330 8.330 26,291 -0.03(-0.36%)
May 20, 2011 8.360 8.360 8.360 8.360 525 +0.06(+0.73%)
May 19, 2011 8.299 8.299 8.299 8.299 2,063 +0.08(+1.02%)
May 17, 2011 8.383 8.216 8.216 8.216 657 -0.19(-2.26%)
May 16, 2011 8.429 8.487 8.406 8.406 2,994 -0.02(-0.27%)
May 13, 2011 8.444 8.444 8.429 8.429 665 -0.03(-0.36%)
May 12, 2011 8.459 8.459 8.459 8.459 394 -0.06(-0.71%)
May 11, 2011 8.550 8.558 8.520 8.520 2,747 -0.04(-0.44%)
May 06, 2011 8.558 8.558 8.558 8.558 1,314 +0.05(+0.63%)
May 05, 2011 8.596 8.596 8.444 8.505 2,839 -0.16(-1.84%)
May 04, 2011 8.664 8.664 8.664 8.664 1,022 +0.03(+0.35%)
May 03, 2011 8.634 8.634 8.634 8.634 841 +0.02(+0.18%)
May 02, 2011 8.619 8.634 8.619 8.619 3,450 -0.01(-0.09%)
Apr 29, 2011 8.634 8.634 8.626 8.626 644 -0.05(-0.53%)
Apr 28, 2011 8.672 8.672 8.672 8.672 1,352 +0.05(+0.62%)
Apr 27, 2011 8.756 8.756 8.550 8.619 5,245 -0.15(-1.73%)
Apr 26, 2011 8.748 8.893 8.748 8.771 4,601 +0.02(+0.26%)
Apr 21, 2011 8.748 8.748 8.748 8.748 394 +0.00(+0.00%)
Apr 20, 2011 8.748 8.748 8.748 8.748 657 -0.01(-0.07%)
Apr 19, 2011 8.756 8.756 8.748 8.754 1,314 +0.04(+0.51%)
Apr 18, 2011 8.710 8.725 8.710 8.710 1,643 -0.04(-0.43%)
Apr 15, 2011 8.748 8.748 8.748 8.748 657 +0.00(+0.00%)
Apr 14, 2011 8.748 8.761 8.748 8.748 4,075 +0.00(+0.00%)
Apr 13, 2011 8.748 8.748 8.748 8.748 657 +0.00(+0.00%)
Apr 12, 2011 8.748 8.763 8.718 8.748 18,860 -0.01(-0.09%)
Apr 08, 2011 8.756 8.756 8.756 8.756 0 +0.01(+0.09%)
Apr 06, 2011 8.748 8.748 8.748 8.748 0 -0.01(-0.09%)
Apr 05, 2011 8.855 8.855 8.756 8.756 302 -0.07(-0.78%)
Apr 04, 2011 8.824 8.824 8.824 8.824 2,629 -0.11(-1.23%)
Apr 01, 2011 8.870 8.938 8.870 8.934 838 +0.07(+0.82%)
Mar 31, 2011 8.862 8.862 8.862 8.862 1,311 +0.08(+0.87%)
Mar 29, 2011 8.786 8.786 8.786 8.786 0 +0.01(+0.09%)
Mar 28, 2011 8.702 8.786 8.702 8.778 3,023 +0.11(+1.32%)
Mar 25, 2011 8.664 8.664 8.664 8.664 172 -0.01(-0.09%)
Mar 24, 2011 8.596 8.672 8.596 8.672 670 +0.08(+0.88%)
Mar 23, 2011 8.604 8.604 8.596 8.596 3,496 +0.00(+0.00%)
Mar 22, 2011 8.672 8.672 8.596 8.596 942 -0.08(-0.88%)
Mar 21, 2011 8.634 8.672 8.634 8.672 11,722 +0.04(+0.44%)
Mar 18, 2011 8.634 8.634 8.634 8.634 2,629 +0.04(+0.44%)
Mar 17, 2011 8.596 8.604 8.581 8.596 3,835 +0.00(+0.00%)
Mar 16, 2011 8.604 8.611 8.596 8.596 14,775 -0.08(-0.88%)
Mar 15, 2011 8.634 8.672 8.626 8.672 920 +0.03(+0.35%)
Mar 14, 2011 8.596 8.642 8.596 8.642 1,535 -0.03(-0.35%)
Mar 11, 2011 8.657 8.672 8.596 8.672 13,105 +0.08(+0.88%)
Mar 10, 2011 8.558 8.596 8.558 8.596 5,693 +0.00(+0.00%)
Mar 09, 2011 8.640 8.657 8.596 8.596 10,011 -0.08(-0.88%)
Mar 08, 2011 8.596 8.672 8.588 8.672 3,023 +0.02(+0.18%)
Mar 07, 2011 8.527 8.657 8.520 8.657 4,077 +0.05(+0.62%)
Mar 04, 2011 8.543 8.604 8.520 8.604 2,760 -0.07(-0.79%)
Mar 03, 2011 8.649 8.672 8.649 8.672 920 +0.02(+0.18%)
Mar 02, 2011 8.558 8.657 8.558 8.657 657 +0.13(+1.52%)
Mar 01, 2011 8.520 8.558 8.520 8.527 1,183 -0.13(-1.49%)
Feb 24, 2011 8.657 8.657 8.657 8.657 131 +0.02(+0.26%)
Feb 23, 2011 8.634 8.634 8.634 8.634 131 +0.15(+1.79%)
Feb 22, 2011 8.558 8.558 8.482 8.482 3,286 -0.08(-0.90%)
Feb 17, 2011 8.550 8.559 8.559 8.559 1,840 +0.04(+0.46%)
Feb 16, 2011 8.520 8.520 8.520 8.520 5,784 +0.00(+0.00%)
Feb 15, 2011 8.520 8.520 8.520 8.520 2,629 +0.00(+0.00%)
Feb 14, 2011 8.451 8.596 8.451 8.520 1,298 +0.07(+0.81%)
Feb 11, 2011 8.421 8.482 8.421 8.451 1,154 +0.04(+0.45%)
Feb 09, 2011 8.421 8.413 8.413 8.413 1,446 +0.03(+0.36%)
Feb 07, 2011 8.383 8.383 8.383 8.383 525 -0.06(-0.72%)
Feb 04, 2011 8.398 8.527 8.368 8.444 8,807 +0.08(+0.91%)
Feb 03, 2011 8.489 8.596 8.368 8.368 29,241 -0.11(-1.35%)
Feb 02, 2011 8.581 8.596 8.482 8.482 15,288 -0.08(-0.89%)
Feb 01, 2011 8.543 8.588 8.527 8.558 3,417 +0.00(+0.00%)
Jan 31, 2011 8.581 8.672 8.558 8.558 2,103 -0.11(-1.32%)
Jan 28, 2011 8.664 8.672 8.596 8.672 6,835 +0.00(+0.00%)
Jan 27, 2011 8.634 8.672 8.634 8.672 3,967 +0.03(+0.35%)
Jan 26, 2011 8.634 8.642 8.634 8.642 262 +0.02(+0.18%)
Jan 25, 2011 8.634 8.672 8.512 8.626 9,464 -0.05(-0.53%)
Jan 24, 2011 8.672 8.672 8.672 8.672 131 +0.00(+0.00%)
Jan 21, 2011 8.672 8.672 8.672 8.672 131 +0.00(+0.00%)
Jan 20, 2011 8.786 8.786 8.558 8.672 14,777 -0.08(-0.87%)
Jan 19, 2011 8.619 8.748 8.619 8.748 525 +0.08(+0.88%)
Jan 18, 2011 8.748 8.900 8.581 8.672 10,180 -0.07(-0.78%)
Jan 14, 2011 8.870 8.870 8.634 8.740 394 +0.00(+0.00%)
Jan 13, 2011 8.801 8.931 8.048 8.740 1,321 -0.24(-2.71%)
Jan 12, 2011 8.444 8.984 8.444 8.984 1,708 +0.54(+6.40%)
Jan 11, 2011 8.330 8.512 8.330 8.444 8,544 +0.08(+1.00%)
Jan 10, 2011 8.261 8.360 8.254 8.360 11,630 +0.06(+0.73%)
Jan 07, 2011 8.345 8.345 8.299 8.299 262 -0.05(-0.55%)
Jan 06, 2011 8.345 8.345 8.345 8.345 131 +0.00(+0.00%)
Jan 05, 2011 8.322 8.345 8.254 8.345 3,199 +0.09(+1.11%)
Jan 04, 2011 8.254 8.276 8.216 8.254 10,255 +0.05(+0.56%)
Jan 03, 2011 8.238 8.261 8.208 8.208 394 -0.03(-0.37%)
Dec 31, 2010 8.238 8.238 8.238 8.238 131 +0.13(+1.59%)
Dec 30, 2010 8.109 8.216 8.109 8.109 6,416 +0.01(+0.09%)
Dec 29, 2010 7.866 8.101 7.866 8.101 10,385 +0.21(+2.70%)
Dec 28, 2010 7.835 7.888 7.835 7.888 10,910 +0.07(+0.88%)
Dec 27, 2010 7.759 7.820 7.759 7.820 5,258 +0.06(+0.78%)
Dec 23, 2010 7.721 7.759 7.721 7.759 18,812 +0.02(+0.20%)
Dec 22, 2010 7.713 7.744 7.713 7.744 3,225 +0.12(+1.60%)
Dec 21, 2010 7.592 7.683 7.584 7.622 5,734 +0.05(+0.70%)
Dec 20, 2010 7.599 7.599 7.531 7.569 9,137 -0.08(-1.00%)
Dec 17, 2010 7.607 7.683 7.607 7.645 9,333 +0.04(+0.50%)
Dec 16, 2010 7.508 7.607 7.500 7.607 591 +0.00(+0.00%)
Dec 15, 2010 7.607 7.607 7.607 7.607 131 +0.01(+0.10%)
Dec 14, 2010 7.607 7.607 7.546 7.599 920 -0.01(-0.10%)
Dec 13, 2010 7.455 7.607 7.455 7.607 3,545 +0.00(+0.00%)
Dec 10, 2010 7.424 7.607 7.424 7.607 36,190 +0.18(+2.46%)
Dec 09, 2010 7.424 7.424 7.424 7.424 131 -0.14(-1.81%)
Dec 08, 2010 7.561 7.569 7.561 7.561 2,892 +0.04(+0.51%)
Dec 07, 2010 7.500 7.607 7.432 7.523 1,446 -0.03(-0.40%)
Dec 06, 2010 7.554 7.554 7.554 7.554 131 +0.05(+0.61%)
Dec 03, 2010 7.569 7.569 7.455 7.508 9,722 -0.11(-1.40%)
Dec 02, 2010 7.615 7.615 7.615 7.615 131 +0.00(+0.00%)
Dec 01, 2010 7.569 7.615 7.569 7.615 6,835 +0.01(+0.10%)
Nov 30, 2010 7.607 7.607 7.592 7.607 951 +0.00(+0.00%)
Nov 29, 2010 7.607 7.607 7.531 7.607 1,577 +0.07(+0.91%)
Nov 24, 2010 7.539 7.539 7.539 7.539 0 -0.07(-0.90%)
Nov 23, 2010 7.607 7.607 7.607 7.607 343 +0.00(+0.00%)
Nov 22, 2010 7.645 7.645 7.607 7.607 657 -0.02(-0.30%)
Nov 19, 2010 7.668 7.668 7.531 7.630 2,366 +0.01(+0.10%)
Nov 18, 2010 7.675 7.675 7.622 7.622 1,051 +0.01(+0.10%)
Nov 17, 2010 7.653 7.660 7.592 7.615 4,398 -0.05(-0.60%)
Nov 16, 2010 7.660 7.660 7.660 7.660 131 +0.02(+0.20%)
Nov 15, 2010 7.607 7.645 7.592 7.645 9,384 +0.05(+0.60%)
Nov 12, 2010 7.599 7.599 7.599 7.599 131 +0.00(+0.00%)
Nov 11, 2010 7.599 7.599 7.599 7.599 131 +0.00(+0.00%)
Nov 10, 2010 7.493 7.599 7.493 7.599 3,286 +0.00(+0.05%)
Nov 09, 2010 7.607 7.607 7.596 7.596 1,098 -0.07(-0.94%)
Nov 08, 2010 7.660 7.668 7.386 7.668 1,840 +0.01(+0.10%)
Nov 05, 2010 7.660 7.660 7.660 7.660 131 +0.06(+0.80%)
Nov 04, 2010 7.577 7.615 7.424 7.599 6,967 +0.00(+0.00%)
Nov 03, 2010 7.523 7.599 7.402 7.599 3,899 +0.03(+0.40%)
Nov 02, 2010 7.569 7.569 7.569 7.569 131 +0.15(+2.05%)
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.