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 (%)
May 24, 2011 8.327 8.335 8.327 8.335 5,234 +0.01(+0.09%)
May 23, 2011 8.327 8.327 8.327 8.327 26,299 -0.03(-0.36%)
May 20, 2011 8.358 8.358 8.358 8.358 525 +0.06(+0.73%)
May 19, 2011 8.297 8.297 8.297 8.297 2,064 +0.08(+1.02%)
May 17, 2011 8.380 8.213 8.213 8.213 657 -0.19(-2.26%)
May 16, 2011 8.426 8.485 8.403 8.403 2,995 -0.02(-0.27%)
May 13, 2011 8.441 8.441 8.426 8.426 665 -0.03(-0.36%)
May 12, 2011 8.457 8.457 8.457 8.457 394 -0.06(-0.71%)
May 11, 2011 8.548 8.555 8.517 8.517 2,748 -0.04(-0.44%)
May 06, 2011 8.555 8.555 8.555 8.555 1,314 +0.05(+0.63%)
May 05, 2011 8.593 8.593 8.441 8.502 2,840 -0.16(-1.84%)
May 04, 2011 8.662 8.662 8.662 8.662 1,023 +0.03(+0.35%)
May 03, 2011 8.631 8.631 8.631 8.631 841 +0.02(+0.18%)
May 02, 2011 8.616 8.631 8.616 8.616 3,451 -0.01(-0.09%)
Apr 29, 2011 8.631 8.631 8.624 8.624 644 -0.05(-0.53%)
Apr 28, 2011 8.669 8.669 8.669 8.669 1,353 +0.05(+0.62%)
Apr 27, 2011 8.753 8.753 8.548 8.616 5,246 -0.15(-1.73%)
Apr 26, 2011 8.746 8.890 8.746 8.768 4,602 +0.02(+0.26%)
Apr 21, 2011 8.746 8.746 8.746 8.746 394 +0.00(+0.00%)
Apr 20, 2011 8.746 8.746 8.746 8.746 657 -0.01(-0.07%)
Apr 19, 2011 8.753 8.753 8.746 8.752 1,314 +0.04(+0.51%)
Apr 18, 2011 8.707 8.723 8.707 8.707 1,643 -0.04(-0.43%)
Apr 15, 2011 8.746 8.746 8.746 8.746 657 +0.00(+0.00%)
Apr 14, 2011 8.746 8.759 8.746 8.746 4,076 +0.00(+0.00%)
Apr 13, 2011 8.746 8.746 8.746 8.746 657 +0.00(+0.00%)
Apr 12, 2011 8.746 8.761 8.715 8.746 18,865 -0.01(-0.09%)
Apr 08, 2011 8.753 8.753 8.753 8.753 0 +0.01(+0.09%)
Apr 06, 2011 8.746 8.746 8.746 8.746 0 -0.01(-0.09%)
Apr 05, 2011 8.852 8.852 8.753 8.753 302 -0.07(-0.78%)
Apr 04, 2011 8.822 8.822 8.822 8.822 2,629 -0.11(-1.23%)
Apr 01, 2011 8.867 8.936 8.867 8.932 838 +0.07(+0.82%)
Mar 31, 2011 8.860 8.860 8.860 8.860 1,312 +0.08(+0.87%)
Mar 29, 2011 8.784 8.784 8.784 8.784 0 +0.01(+0.09%)
Mar 28, 2011 8.700 8.784 8.700 8.776 3,024 +0.11(+1.32%)
Mar 25, 2011 8.662 8.662 8.662 8.662 172 -0.01(-0.09%)
Mar 24, 2011 8.593 8.669 8.593 8.669 670 +0.08(+0.88%)
Mar 23, 2011 8.601 8.601 8.593 8.593 3,497 +0.00(+0.00%)
Mar 22, 2011 8.669 8.669 8.593 8.593 942 -0.08(-0.88%)
Mar 21, 2011 8.631 8.669 8.631 8.669 11,725 +0.04(+0.44%)
Mar 18, 2011 8.631 8.631 8.631 8.631 2,629 +0.04(+0.44%)
Mar 17, 2011 8.593 8.601 8.578 8.593 3,837 +0.00(+0.00%)
Mar 16, 2011 8.601 8.609 8.593 8.593 14,780 -0.08(-0.88%)
Mar 15, 2011 8.631 8.669 8.624 8.669 920 +0.03(+0.35%)
Mar 14, 2011 8.593 8.639 8.593 8.639 1,535 -0.03(-0.35%)
Mar 11, 2011 8.654 8.669 8.593 8.669 13,108 +0.08(+0.88%)
Mar 10, 2011 8.555 8.593 8.555 8.593 5,695 +0.00(+0.00%)
Mar 09, 2011 8.638 8.654 8.593 8.593 10,014 -0.08(-0.88%)
Mar 08, 2011 8.593 8.669 8.586 8.669 3,024 +0.02(+0.18%)
Mar 07, 2011 8.525 8.654 8.517 8.654 4,078 +0.05(+0.62%)
Mar 04, 2011 8.540 8.601 8.517 8.601 2,761 -0.07(-0.79%)
Mar 03, 2011 8.647 8.669 8.647 8.669 920 +0.02(+0.18%)
Mar 02, 2011 8.555 8.654 8.555 8.654 657 +0.13(+1.52%)
Mar 01, 2011 8.517 8.555 8.517 8.525 1,183 -0.13(-1.49%)
Feb 24, 2011 8.654 8.654 8.654 8.654 131 +0.02(+0.26%)
Feb 23, 2011 8.631 8.631 8.631 8.631 131 +0.15(+1.79%)
Feb 22, 2011 8.555 8.555 8.479 8.479 3,287 -0.08(-0.90%)
Feb 17, 2011 8.548 8.556 8.556 8.556 1,840 +0.04(+0.46%)
Feb 16, 2011 8.517 8.517 8.517 8.517 5,785 +0.00(+0.00%)
Feb 15, 2011 8.517 8.517 8.517 8.517 2,629 +0.00(+0.00%)
Feb 14, 2011 8.449 8.593 8.449 8.517 1,299 +0.07(+0.81%)
Feb 11, 2011 8.419 8.479 8.419 8.449 1,154 +0.04(+0.45%)
Feb 09, 2011 8.419 8.411 8.411 8.411 1,446 +0.03(+0.36%)
Feb 07, 2011 8.380 8.380 8.380 8.380 525 -0.06(-0.72%)
Feb 04, 2011 8.396 8.525 8.365 8.441 8,810 +0.08(+0.91%)
Feb 03, 2011 8.487 8.593 8.365 8.365 29,249 -0.11(-1.35%)
Feb 02, 2011 8.578 8.593 8.479 8.479 15,292 -0.08(-0.89%)
Feb 01, 2011 8.540 8.586 8.525 8.555 3,418 +0.00(+0.00%)
Jan 31, 2011 8.578 8.669 8.555 8.555 2,103 -0.11(-1.32%)
Jan 28, 2011 8.662 8.669 8.593 8.669 6,837 +0.00(+0.00%)
Jan 27, 2011 8.631 8.669 8.631 8.669 3,968 +0.03(+0.35%)
Jan 26, 2011 8.631 8.639 8.631 8.639 262 +0.02(+0.18%)
Jan 25, 2011 8.631 8.669 8.510 8.624 9,467 -0.05(-0.53%)
Jan 24, 2011 8.669 8.669 8.669 8.669 131 +0.00(+0.00%)
Jan 21, 2011 8.669 8.669 8.669 8.669 131 +0.00(+0.00%)
Jan 20, 2011 8.784 8.784 8.555 8.669 14,781 -0.08(-0.87%)
Jan 19, 2011 8.616 8.746 8.616 8.746 525 +0.08(+0.88%)
Jan 18, 2011 8.746 8.898 8.578 8.669 10,183 -0.07(-0.78%)
Jan 14, 2011 8.867 8.867 8.631 8.738 394 +0.00(+0.00%)
Jan 13, 2011 8.799 8.928 8.046 8.738 1,321 -0.24(-2.71%)
Jan 12, 2011 8.441 8.981 8.441 8.981 1,709 +0.54(+6.40%)
Jan 11, 2011 8.327 8.510 8.327 8.441 8,547 +0.08(+1.00%)
Jan 10, 2011 8.259 8.358 8.251 8.358 11,633 +0.06(+0.73%)
Jan 07, 2011 8.342 8.342 8.297 8.297 262 -0.05(-0.55%)
Jan 06, 2011 8.342 8.342 8.342 8.342 131 +0.00(+0.00%)
Jan 05, 2011 8.320 8.342 8.251 8.342 3,200 +0.09(+1.11%)
Jan 04, 2011 8.251 8.274 8.213 8.251 10,257 +0.05(+0.56%)
Jan 03, 2011 8.236 8.259 8.206 8.206 394 -0.03(-0.37%)
Dec 31, 2010 8.236 8.236 8.236 8.236 131 +0.13(+1.59%)
Dec 30, 2010 8.107 8.213 8.107 8.107 6,418 +0.01(+0.09%)
Dec 29, 2010 7.863 8.099 7.863 8.099 10,388 +0.21(+2.70%)
Dec 28, 2010 7.833 7.886 7.833 7.886 10,914 +0.07(+0.88%)
Dec 27, 2010 7.757 7.818 7.757 7.818 5,259 +0.06(+0.78%)
Dec 23, 2010 7.719 7.757 7.719 7.757 18,818 +0.02(+0.20%)
Dec 22, 2010 7.711 7.742 7.711 7.742 3,226 +0.12(+1.60%)
Dec 21, 2010 7.590 7.681 7.582 7.620 5,735 +0.05(+0.70%)
Dec 20, 2010 7.597 7.597 7.529 7.567 9,140 -0.08(-1.00%)
Dec 17, 2010 7.605 7.681 7.605 7.643 9,336 +0.04(+0.50%)
Dec 16, 2010 7.506 7.605 7.498 7.605 591 +0.00(+0.00%)
Dec 15, 2010 7.605 7.605 7.605 7.605 131 +0.01(+0.10%)
Dec 14, 2010 7.605 7.605 7.544 7.597 920 -0.01(-0.10%)
Dec 13, 2010 7.453 7.605 7.453 7.605 3,546 +0.00(+0.00%)
Dec 10, 2010 7.422 7.605 7.422 7.605 36,200 +0.18(+2.46%)
Dec 09, 2010 7.422 7.422 7.422 7.422 131 -0.14(-1.81%)
Dec 08, 2010 7.559 7.567 7.559 7.559 2,892 +0.04(+0.51%)
Dec 07, 2010 7.498 7.605 7.430 7.521 1,446 -0.03(-0.40%)
Dec 06, 2010 7.552 7.552 7.552 7.552 131 +0.05(+0.61%)
Dec 03, 2010 7.567 7.567 7.453 7.506 9,725 -0.11(-1.40%)
Dec 02, 2010 7.612 7.612 7.612 7.612 131 +0.00(+0.00%)
Dec 01, 2010 7.567 7.612 7.567 7.612 6,837 +0.01(+0.10%)
Nov 30, 2010 7.605 7.605 7.590 7.605 952 +0.00(+0.00%)
Nov 29, 2010 7.605 7.605 7.529 7.605 1,577 +0.07(+0.91%)
Nov 24, 2010 7.536 7.536 7.536 7.536 0 -0.07(-0.90%)
Nov 23, 2010 7.605 7.605 7.605 7.605 343 +0.00(+0.00%)
Nov 22, 2010 7.643 7.643 7.605 7.605 657 -0.02(-0.30%)
Nov 19, 2010 7.666 7.666 7.529 7.628 2,366 +0.01(+0.10%)
Nov 18, 2010 7.673 7.673 7.620 7.620 1,051 +0.01(+0.10%)
Nov 17, 2010 7.650 7.658 7.590 7.612 4,399 -0.05(-0.60%)
Nov 16, 2010 7.658 7.658 7.658 7.658 131 +0.02(+0.20%)
Nov 15, 2010 7.605 7.643 7.590 7.643 9,387 +0.05(+0.60%)
Nov 12, 2010 7.597 7.597 7.597 7.597 131 +0.00(+0.00%)
Nov 11, 2010 7.597 7.597 7.597 7.597 131 +0.00(+0.00%)
Nov 10, 2010 7.491 7.597 7.491 7.597 3,287 +0.00(+0.05%)
Nov 09, 2010 7.605 7.605 7.593 7.593 1,099 -0.07(-0.94%)
Nov 08, 2010 7.658 7.666 7.384 7.666 1,840 +0.01(+0.10%)
Nov 05, 2010 7.658 7.658 7.658 7.658 131 +0.06(+0.80%)
Nov 04, 2010 7.574 7.612 7.422 7.597 6,969 +0.00(+0.00%)
Nov 03, 2010 7.521 7.597 7.399 7.597 3,900 +0.03(+0.40%)
Nov 02, 2010 7.567 7.567 7.567 7.567 131 +0.15(+2.05%)
Nov 01, 2010 7.377 7.415 7.377 7.415 7,100 +0.04(+0.52%)
Oct 29, 2010 7.377 7.407 7.339 7.377 4,036 +0.00(+0.00%)
Oct 28, 2010 7.407 7.407 7.301 7.377 24,262 +0.02(+0.21%)
Oct 27, 2010 7.407 7.407 7.323 7.361 525 +0.33(+4.76%)
Oct 25, 2010 7.034 7.034 7.027 7.027 262 -0.01(-0.11%)
Oct 22, 2010 7.034 7.034 7.034 7.034 1,044 -0.18(-2.53%)
Oct 20, 2010 7.004 7.217 7.217 7.217 3,155 +0.21(+3.04%)
Oct 19, 2010 7.004 7.004 7.004 7.004 131 +0.01(+0.11%)
Oct 15, 2010 7.004 6.996 6.996 6.996 3,155 +0.08(+1.10%)
Oct 14, 2010 6.920 7.034 6.882 6.920 5,671 +0.00(+0.00%)
Oct 13, 2010 6.920 6.920 6.920 6.920 1,972 +0.00(+0.00%)
Oct 06, 2010 6.989 6.920 6.920 6.920 1,314 +0.00(+0.00%)
Oct 05, 2010 6.981 6.981 6.890 6.920 7,927 -0.08(-1.19%)
Oct 04, 2010 7.027 7.027 7.004 7.004 398 -0.03(-0.43%)
Oct 01, 2010 6.920 7.034 6.920 7.034 3,616 +0.11(+1.65%)
Sep 30, 2010 6.844 6.920 6.844 6.920 7,889 +0.04(+0.55%)
Sep 29, 2010 6.898 6.928 6.882 6.882 2,011 -0.09(-1.31%)
Sep 28, 2010 7.034 7.034 6.920 6.974 9,467 +0.03(+0.44%)
Sep 27, 2010 7.210 7.210 6.913 6.943 2,366 -0.05(-0.76%)
Sep 24, 2010 6.955 7.034 6.928 6.996 6,708 -0.09(-1.23%)
Sep 22, 2010 7.088 7.084 7.084 7.084 131 -0.03(-0.37%)
Sep 21, 2010 6.837 7.110 6.829 7.110 17,753 +0.27(+3.89%)
Sep 20, 2010 6.890 6.890 6.844 6.844 6,772 -0.20(-2.81%)
Sep 17, 2010 6.852 7.042 6.852 7.042 1,418 +0.01(+0.11%)
Sep 15, 2010 7.110 7.110 7.019 7.034 1,103 -0.08(-1.07%)
Sep 14, 2010 7.034 7.110 7.034 7.110 5,330 +0.03(+0.43%)
Sep 13, 2010 7.034 7.110 7.034 7.080 30,676 +0.05(+0.65%)
Sep 10, 2010 7.034 7.034 7.034 7.034 657 +0.00(+0.00%)
Sep 09, 2010 7.027 7.034 6.958 7.034 20,409 +0.00(+0.00%)
Sep 08, 2010 7.034 7.034 7.034 7.034 788 -0.06(-0.86%)
Sep 07, 2010 7.019 7.103 6.844 7.095 7,261 +0.11(+1.63%)
Sep 03, 2010 6.996 7.004 6.981 6.981 1,175 +0.01(+0.11%)
Sep 02, 2010 7.034 7.034 6.662 6.974 3,813 -0.05(-0.65%)
Sep 01, 2010 7.057 7.057 7.019 7.019 1,577 +0.02(+0.33%)
Aug 31, 2010 7.034 7.034 6.996 6.996 394 +0.00(+0.00%)
Aug 30, 2010 7.012 7.012 6.928 6.996 657 +0.04(+0.55%)
Aug 27, 2010 7.034 7.034 6.958 6.958 10,868 -0.08(-1.19%)
Aug 26, 2010 7.072 7.072 7.034 7.042 4,996 +0.05(+0.65%)
Aug 25, 2010 7.004 7.034 6.996 6.996 14,406 -0.04(-0.54%)
Aug 24, 2010 7.080 7.080 7.034 7.034 33,005 -0.05(-0.70%)
Aug 23, 2010 7.080 7.084 7.080 7.084 2,366 -0.00(-0.05%)
Aug 20, 2010 7.042 7.088 7.042 7.088 262 -0.06(-0.85%)
Aug 19, 2010 7.149 7.149 7.141 7.149 6,104 +0.04(+0.53%)
Aug 18, 2010 7.263 7.263 7.110 7.110 1,397 -0.14(-1.99%)
Aug 17, 2010 7.255 7.255 7.255 7.255 131 +0.03(+0.42%)
Aug 16, 2010 7.263 7.263 7.225 7.225 5,438 -0.07(-0.94%)
Aug 13, 2010 7.156 7.293 7.156 7.293 2,301 +0.02(+0.21%)
Aug 12, 2010 7.263 7.278 7.247 7.278 1,183 +0.02(+0.21%)
Aug 10, 2010 7.301 7.263 7.263 7.263 788 -0.01(-0.10%)
Aug 09, 2010 7.339 7.339 7.270 7.270 1,051 -0.07(-0.93%)
Aug 05, 2010 7.339 7.339 7.339 7.339 10,914 -0.02(-0.21%)
Aug 04, 2010 7.346 7.411 7.346 7.354 3,681 -0.05(-0.62%)
Aug 02, 2010 7.559 7.399 7.399 7.399 1,577 +0.01(+0.10%)
Jul 30, 2010 7.392 7.392 7.392 7.392 539 +0.00(+0.00%)
Jul 29, 2010 7.407 7.422 7.392 7.392 2,761 -0.00(-0.00%)
Jul 27, 2010 7.392 7.392 7.392 7.392 54,702 -0.02(-0.31%)
Jul 26, 2010 7.415 7.415 7.392 7.415 6,077 +0.02(+0.31%)
Jul 23, 2010 7.392 7.392 7.392 7.392 394 +0.00(+0.00%)
Jul 22, 2010 7.415 7.415 7.392 7.392 13,399 -0.06(-0.82%)
Jul 21, 2010 7.453 7.453 7.453 7.453 4,733 -0.04(-0.51%)
Jul 19, 2010 7.491 7.491 7.491 7.491 262 +0.04(+0.51%)
Jul 16, 2010 7.453 7.453 7.453 7.453 361 +0.00(+0.00%)
Jul 15, 2010 7.453 7.453 7.453 7.453 1,201 -0.04(-0.51%)
Jul 14, 2010 7.491 7.491 7.415 7.491 920 +0.00(+0.00%)
Jul 13, 2010 7.529 7.567 7.453 7.491 4,054 -0.04(-0.51%)
Jul 12, 2010 7.453 7.529 7.453 7.529 4,973 +0.08(+1.02%)
Jul 09, 2010 7.453 7.453 7.453 7.453 1,183 +0.00(+0.00%)
Jul 08, 2010 7.453 7.453 7.453 7.453 1,184 +0.00(+0.00%)
Jul 07, 2010 7.567 7.567 7.453 7.453 4,339 -0.11(-1.41%)
Jul 06, 2010 7.521 7.559 7.521 7.559 447 +0.17(+2.26%)
Jul 02, 2010 7.392 7.392 7.392 7.392 525 -0.14(-1.92%)
Jul 01, 2010 7.529 7.536 7.529 7.536 323 +0.12(+1.64%)
Jun 30, 2010 7.529 7.529 7.415 7.415 3,247 -0.14(-1.91%)
Jun 29, 2010 7.415 7.559 7.415 7.559 3,287 +0.16(+2.16%)
Jun 25, 2010 7.407 7.407 7.392 7.399 3,944 -0.05(-0.71%)
Jun 24, 2010 7.567 7.567 7.392 7.453 6,641 +0.06(+0.82%)
Jun 23, 2010 7.521 7.529 7.392 7.392 2,153 -0.14(-1.92%)
Jun 22, 2010 7.449 7.605 7.430 7.536 1,655 -0.08(-1.00%)
Jun 21, 2010 7.438 7.612 7.438 7.612 3,297 +0.12(+1.62%)
Jun 18, 2010 7.460 7.593 7.392 7.491 3,392 -0.01(-0.10%)
Jun 17, 2010 7.711 7.711 7.438 7.498 5,497 -0.14(-1.89%)
Jun 16, 2010 7.574 7.643 7.415 7.643 852 +0.21(+2.87%)
Jun 15, 2010 7.407 7.574 7.377 7.430 3,550 +0.01(+0.10%)
Jun 14, 2010 7.438 7.438 7.384 7.422 2,516 -0.05(-0.61%)
Jun 11, 2010 7.468 7.468 7.468 7.468 131 -0.00(-0.04%)
Jun 10, 2010 7.445 7.491 7.399 7.471 10,322 +0.09(+1.28%)
Jun 09, 2010 7.605 7.605 7.377 7.377 6,986 -0.27(-3.48%)
Jun 07, 2010 7.643 7.643 7.643 7.643 0 +0.04(+0.50%)
Jun 04, 2010 7.795 7.795 7.605 7.605 5,388 -0.08(-0.99%)
Jun 03, 2010 7.681 7.719 7.681 7.681 15,385 -0.04(-0.49%)
Jun 02, 2010 7.658 7.719 7.635 7.719 4,733 +0.10(+1.30%)
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.