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 (%)
Jun 30, 2011 8.217 8.217 8.217 8.217 900 +0.07(+0.85%)
Jun 29, 2011 8.148 8.148 8.148 8.148 2,081 +0.04(+0.47%)
Jun 28, 2011 8.110 8.110 8.110 8.110 408 +0.02(+0.19%)
Jun 27, 2011 8.117 8.194 8.094 8.094 2,862 +0.02(+0.29%)
Jun 24, 2011 8.125 8.125 8.071 8.071 10,378 -0.08(-0.94%)
Jun 23, 2011 8.148 8.148 8.148 8.148 858 +0.00(+0.00%)
Jun 22, 2011 8.148 8.148 8.148 8.148 130 +0.00(+0.00%)
Jun 21, 2011 8.202 8.202 8.148 8.148 520 -0.08(-0.93%)
Jun 20, 2011 8.217 8.225 8.202 8.225 5,593 +0.02(+0.19%)
Jun 17, 2011 8.140 8.225 8.125 8.210 7,684 +0.06(+0.75%)
Jun 14, 2011 8.402 8.148 8.148 8.148 54,638 -0.08(-0.93%)
Jun 13, 2011 8.156 8.225 8.156 8.225 520 -0.02(-0.19%)
Jun 10, 2011 8.186 8.240 8.186 8.240 5,167 -0.06(-0.74%)
Jun 09, 2011 8.194 8.340 8.194 8.302 2,471 +0.15(+1.89%)
Jun 08, 2011 8.279 8.279 8.063 8.148 1,977 -0.15(-1.85%)
Jun 07, 2011 8.340 8.340 8.302 8.302 9,012 -0.04(-0.46%)
Jun 06, 2011 8.340 8.440 8.302 8.340 153,132 -0.04(-0.46%)
Jun 03, 2011 8.379 8.379 8.363 8.379 2,862 -0.05(-0.55%)
May 24, 2011 8.417 8.425 8.417 8.425 5,178 +0.01(+0.09%)
May 23, 2011 8.417 8.417 8.417 8.417 26,018 -0.03(-0.36%)
May 20, 2011 8.448 8.448 8.448 8.448 520 +0.06(+0.73%)
May 19, 2011 8.386 8.386 8.386 8.386 2,042 +0.08(+1.02%)
May 17, 2011 8.471 8.302 8.302 8.302 650 -0.19(-2.26%)
May 16, 2011 8.517 8.576 8.494 8.494 2,963 -0.02(-0.27%)
May 13, 2011 8.532 8.532 8.517 8.517 658 -0.03(-0.36%)
May 12, 2011 8.548 8.548 8.548 8.548 390 -0.06(-0.71%)
May 11, 2011 8.640 8.648 8.609 8.609 2,718 -0.04(-0.44%)
May 06, 2011 8.648 8.648 8.648 8.648 1,300 +0.05(+0.63%)
May 05, 2011 8.686 8.686 8.532 8.594 2,810 -0.16(-1.84%)
May 04, 2011 8.755 8.755 8.755 8.755 1,012 +0.03(+0.35%)
May 03, 2011 8.725 8.725 8.725 8.725 832 +0.02(+0.18%)
May 02, 2011 8.709 8.725 8.709 8.709 3,414 -0.01(-0.09%)
Apr 29, 2011 8.725 8.725 8.717 8.717 637 -0.05(-0.53%)
Apr 28, 2011 8.763 8.763 8.763 8.763 1,338 +0.05(+0.62%)
Apr 27, 2011 8.848 8.848 8.640 8.709 5,190 -0.15(-1.73%)
Apr 26, 2011 8.840 8.986 8.840 8.863 4,553 +0.02(+0.26%)
Apr 21, 2011 8.840 8.840 8.840 8.840 390 +0.00(+0.00%)
Apr 20, 2011 8.840 8.840 8.840 8.840 650 -0.01(-0.07%)
Apr 19, 2011 8.848 8.848 8.840 8.846 1,300 +0.04(+0.51%)
Apr 18, 2011 8.801 8.817 8.801 8.801 1,626 -0.04(-0.43%)
Apr 15, 2011 8.840 8.840 8.840 8.840 650 +0.00(+0.00%)
Apr 14, 2011 8.840 8.853 8.840 8.840 4,032 +0.00(+0.00%)
Apr 13, 2011 8.840 8.840 8.840 8.840 650 +0.00(+0.00%)
Apr 12, 2011 8.840 8.855 8.809 8.840 18,664 -0.01(-0.09%)
Apr 08, 2011 8.848 8.848 8.848 8.848 0 +0.01(+0.09%)
Apr 06, 2011 8.840 8.840 8.840 8.840 0 -0.01(-0.09%)
Apr 05, 2011 8.947 8.947 8.848 8.848 299 -0.07(-0.78%)
Apr 04, 2011 8.917 8.917 8.917 8.917 2,601 -0.11(-1.23%)
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.