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 -0.01 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Sep 30, 2011 8.186 8.186 8.087 8.087 1,834 -0.02(-0.19%)
Sep 29, 2011 8.186 8.186 8.102 8.102 6,764 +0.05(+0.57%)
Sep 28, 2011 8.056 8.056 8.056 8.056 1,040 -0.02(-0.23%)
Sep 27, 2011 8.071 8.087 8.071 8.075 15,196 +0.00(+0.04%)
Sep 26, 2011 8.087 8.148 8.033 8.071 14,441 +0.04(+0.48%)
Sep 22, 2011 8.033 8.033 8.033 8.033 3,551 -0.15(-1.79%)
Sep 20, 2011 8.179 8.179 8.179 8.179 130 +0.11(+1.33%)
Sep 19, 2011 8.071 8.071 8.071 8.071 390 +0.06(+0.77%)
Sep 16, 2011 8.186 8.186 8.010 8.010 5,835 -0.16(-1.98%)
Sep 15, 2011 8.040 8.171 8.040 8.171 35,645 +0.00(+0.00%)
Sep 14, 2011 8.033 8.171 7.994 8.171 10,006 -0.02(-0.28%)
Sep 13, 2011 8.171 8.194 8.171 8.194 882 +0.01(+0.09%)
Sep 12, 2011 8.186 8.256 8.148 8.186 6,995 +0.15(+1.91%)
Sep 09, 2011 8.033 8.033 8.033 8.033 2,862 +0.00(+0.00%)
Sep 07, 2011 8.033 8.033 8.033 8.033 0 -0.01(-0.10%)
Sep 02, 2011 8.040 8.040 8.040 8.040 390 -0.12(-1.41%)
Sep 01, 2011 8.156 8.156 8.156 8.156 175 -0.03(-0.38%)
Aug 26, 2011 8.240 8.186 8.186 8.186 6,894 -0.13(-1.57%)
Aug 25, 2011 7.994 8.340 7.994 8.317 1,581 +0.32(+4.04%)
Aug 23, 2011 7.994 7.994 7.994 7.994 2,471 -0.06(-0.76%)
Aug 22, 2011 8.056 8.056 8.056 8.056 13,269 -0.02(-0.19%)
Aug 19, 2011 8.071 8.079 8.071 8.071 598 +0.00(+0.00%)
Aug 17, 2011 8.194 8.071 8.071 8.071 3,122 +0.00(+0.00%)
Aug 10, 2011 8.071 8.071 8.071 8.071 6,504 +0.00(+0.00%)
Aug 09, 2011 8.071 8.072 8.025 8.071 2,081 +0.08(+0.96%)
Aug 08, 2011 8.087 8.117 7.994 7.994 5,008 -0.19(-2.35%)
Aug 04, 2011 8.186 8.186 8.186 8.186 0 +0.00(+0.00%)
Aug 01, 2011 8.171 8.186 8.186 8.186 3,512 +0.08(+0.95%)
Jul 29, 2011 8.225 8.225 8.110 8.110 2,163 +0.00(+0.00%)
Jul 27, 2011 8.194 8.110 8.110 8.110 9,106 -0.05(-0.66%)
Jul 26, 2011 8.171 8.171 8.163 8.163 790 +0.01(+0.09%)
Jul 19, 2011 8.156 8.156 8.156 8.156 130 +0.01(+0.09%)
Jul 18, 2011 8.225 8.263 8.148 8.148 2,467 +0.05(+0.66%)
Jul 15, 2011 8.102 8.125 8.094 8.094 9,171 +0.01(+0.09%)
Jul 14, 2011 8.110 8.117 8.087 8.087 9,261 -0.09(-1.13%)
Jul 13, 2011 8.148 8.179 8.148 8.179 1,951 +0.03(+0.38%)
Jul 12, 2011 8.148 8.148 8.148 8.148 3,123 -0.01(-0.09%)
Jul 08, 2011 8.156 8.156 8.156 8.156 2,862 +0.00(+0.05%)
Jul 06, 2011 8.148 8.152 8.152 8.152 1,300 -0.06(-0.70%)
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.