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 (%)
Sep 28, 2012 8.155 8.254 7.980 8.254 3,680 -0.00(-0.00%)
Sep 27, 2012 7.873 8.254 7.835 8.254 21,419 +0.30(+3.83%)
Sep 26, 2012 7.805 7.949 7.805 7.949 347 +0.14(+1.75%)
Sep 25, 2012 7.812 7.812 7.812 7.812 131 +0.01(+0.10%)
Sep 24, 2012 7.797 7.805 7.797 7.805 1,708 +0.04(+0.49%)
Sep 21, 2012 7.797 7.805 7.752 7.767 9,082 -0.04(-0.49%)
Sep 19, 2012 7.812 7.805 7.805 7.805 131 +0.00(+0.00%)
Sep 17, 2012 7.820 7.805 7.805 7.805 920 -0.07(-0.87%)
Sep 14, 2012 7.823 7.873 7.823 7.873 394 +0.06(+0.78%)
Sep 13, 2012 7.858 7.858 7.797 7.812 8,229 -0.11(-1.44%)
Sep 12, 2012 7.949 7.949 7.926 7.926 8,652 +0.05(+0.67%)
Sep 11, 2012 7.873 7.874 7.866 7.874 23,465 -0.01(-0.19%)
Sep 10, 2012 7.797 7.888 7.797 7.888 10,272 +0.09(+1.17%)
Sep 06, 2012 7.706 7.797 7.797 7.797 27,343 +0.00(+0.00%)
Sep 05, 2012 7.797 7.797 7.797 7.797 262 -0.02(-0.27%)
Sep 04, 2012 7.645 7.818 7.645 7.818 525 +0.01(+0.08%)
Aug 29, 2012 7.812 7.812 7.812 7.812 0 +0.13(+1.68%)
Aug 23, 2012 7.683 7.683 7.683 7.683 262 -0.04(-0.49%)
Aug 22, 2012 7.683 7.762 7.668 7.721 657 -0.08(-0.98%)
Aug 21, 2012 7.797 7.797 7.797 7.797 131 -0.02(-0.29%)
Aug 20, 2012 7.812 7.820 7.797 7.820 10,908 +0.17(+2.29%)
Aug 16, 2012 7.615 7.645 7.645 7.645 1,051 +0.02(+0.30%)
Aug 14, 2012 7.622 7.622 7.622 7.622 131 +0.00(+0.00%)
Aug 11, 2012 7.622 7.622 7.622 0 +0.00(+0.00%)
Aug 10, 2012 7.691 7.691 7.622 7.622 394 -0.09(-1.17%)
Aug 09, 2012 7.713 7.713 7.713 7.713 262 +0.07(+0.89%)
Aug 08, 2012 7.615 7.645 7.615 7.645 920 -0.08(-1.08%)
Aug 07, 2012 7.744 7.744 7.653 7.729 1,791 -0.08(-1.07%)
Aug 03, 2012 7.607 7.812 7.812 7.812 4,732 +0.08(+0.98%)
Jul 31, 2012 7.736 7.736 7.736 7.736 262 +0.13(+1.70%)
Jul 27, 2012 7.622 7.607 7.607 7.607 1,183 -0.14(-1.84%)
Jul 26, 2012 7.660 7.750 7.660 7.750 1,314 +0.10(+1.37%)
Jul 25, 2012 7.812 7.812 7.622 7.645 2,495 -0.14(-1.86%)
Jul 24, 2012 7.790 7.790 7.752 7.790 458 +0.03(+0.39%)
Jul 23, 2012 7.759 7.759 7.759 7.759 262 -0.05(-0.63%)
Jul 20, 2012 7.797 7.808 7.797 7.808 854 +0.13(+1.73%)
Jul 18, 2012 7.805 7.675 7.675 7.675 1,971 -0.16(-2.04%)
Jul 17, 2012 7.835 7.835 7.835 7.835 657 +0.02(+0.29%)
Jul 14, 2012 7.812 7.812 7.812 0 +0.00(+0.00%)
Jul 13, 2012 7.812 7.812 7.812 7.812 131 -0.02(-0.24%)
Jul 12, 2012 7.831 7.831 7.831 7.831 525 +0.15(+1.92%)
Jul 11, 2012 7.721 7.721 7.683 7.683 972 -0.04(-0.49%)
Jul 10, 2012 7.721 7.721 7.721 7.721 7,230 +0.02(+0.30%)
Jul 09, 2012 7.835 7.835 7.683 7.698 1,656 -0.17(-2.22%)
Jul 06, 2012 7.767 7.873 7.767 7.873 322 +0.08(+0.98%)
Jul 05, 2012 7.790 7.820 7.729 7.797 16,004 +0.11(+1.44%)
Jul 03, 2012 7.752 7.752 7.686 7.686 542 +0.01(+0.14%)
Jul 02, 2012 7.675 7.675 7.675 7.675 131 +0.07(+0.90%)
Jun 29, 2012 7.713 7.713 7.607 7.607 2,234 +0.00(+0.00%)
Jun 28, 2012 7.607 7.607 7.607 7.607 131 -0.04(-0.50%)
Jun 25, 2012 7.630 7.645 7.645 7.645 394 -0.04(-0.49%)
Jun 22, 2012 7.607 7.683 7.607 7.683 920 +0.04(+0.50%)
Jun 20, 2012 7.645 7.645 7.645 7.645 0 +0.00(+0.00%)
Jun 19, 2012 7.668 7.683 7.645 7.645 2,042 +0.05(+0.60%)
Jun 18, 2012 7.599 7.599 7.599 7.599 262 -0.01(-0.10%)
Jun 15, 2012 7.645 7.645 7.599 7.607 51,230 -0.08(-0.99%)
Jun 14, 2012 7.683 7.683 7.683 7.683 13,145 +0.04(+0.50%)
Jun 12, 2012 7.630 7.645 7.645 7.645 1,314 -0.11(-1.37%)
Jun 10, 2012 7.752 7.752 7.752 0 +0.00(+0.00%)
Jun 08, 2012 7.752 7.752 7.752 7.752 131 -0.02(-0.29%)
Jun 07, 2012 7.774 7.774 7.774 7.774 222 +0.04(+0.49%)
Jun 06, 2012 7.736 7.736 7.736 7.736 181 +0.02(+0.20%)
Jun 05, 2012 7.721 7.721 7.721 7.721 4,075 +0.11(+1.50%)
Jun 04, 2012 7.607 7.607 7.607 7.607 262 -0.04(-0.50%)
May 29, 2012 7.645 7.645 7.645 7.645 0 -0.11(-1.47%)
May 24, 2012 7.759 7.759 7.759 7.759 525 -0.04(-0.49%)
May 23, 2012 7.759 7.797 7.759 7.797 3,550 +0.08(+0.99%)
May 22, 2012 7.721 7.721 7.721 7.721 657 -0.04(-0.49%)
May 21, 2012 7.721 7.759 7.721 7.759 2,495 +0.08(+0.99%)
May 18, 2012 7.729 7.782 7.607 7.683 44,999 -0.05(-0.59%)
May 17, 2012 7.729 7.729 7.729 7.729 1,314 +0.00(+0.00%)
May 16, 2012 7.546 7.729 7.546 7.729 524 +0.20(+2.63%)
May 15, 2012 7.531 7.531 7.531 7.531 1,292 +0.00(+0.00%)
May 08, 2012 7.508 7.531 7.531 7.531 5,652 -0.12(-1.59%)
May 03, 2012 7.508 7.653 7.653 7.653 920 -0.07(-0.89%)
May 02, 2012 7.748 7.797 7.721 7.721 21,814 -0.08(-0.98%)
May 01, 2012 7.797 7.797 7.797 7.797 262 +0.00(+0.00%)
Apr 30, 2012 7.797 7.797 7.797 7.797 1,446 +0.05(+0.59%)
Apr 27, 2012 7.790 7.797 7.752 7.752 657 +0.04(+0.49%)
Apr 24, 2012 7.630 7.713 7.713 7.713 525 +0.02(+0.30%)
Apr 20, 2012 7.691 7.691 7.691 7.691 1,840 +0.09(+1.20%)
Apr 18, 2012 7.630 7.599 7.599 7.599 24,582 -0.01(-0.10%)
Apr 17, 2012 7.607 7.607 7.607 7.607 1,511 +0.00(+0.00%)
Apr 16, 2012 7.637 7.637 7.607 7.607 920 -0.02(-0.30%)
Apr 12, 2012 7.645 7.630 7.630 7.630 1,314 +0.00(+0.00%)
Apr 05, 2012 7.607 7.630 7.630 7.630 525 +0.02(+0.20%)
Apr 04, 2012 7.615 7.615 7.615 7.615 197 -0.03(-0.40%)
Apr 03, 2012 7.759 7.759 7.645 7.645 3,707 -0.10(-1.28%)
Mar 29, 2012 7.607 7.744 7.744 7.744 2,892 +0.20(+2.62%)
Mar 28, 2012 7.548 7.558 7.546 7.546 1,293 -0.04(-0.48%)
Mar 27, 2012 7.531 7.583 7.531 7.583 3,417 -0.02(-0.32%)
Mar 26, 2012 7.607 7.622 7.599 7.607 5,305 -0.04(-0.50%)
Mar 23, 2012 7.637 7.660 7.607 7.645 7,802 +0.02(+0.20%)
Mar 22, 2012 7.592 7.630 7.592 7.630 1,051 +0.02(+0.30%)
Mar 21, 2012 7.546 7.607 7.539 7.607 3,813 +0.11(+1.52%)
Mar 20, 2012 7.546 7.546 7.493 7.493 1,051 -0.05(-0.71%)
Mar 19, 2012 7.531 7.569 7.523 7.546 3,235 +0.02(+0.20%)
Mar 16, 2012 7.516 7.531 7.424 7.531 2,825 -0.04(-0.50%)
Mar 14, 2012 7.615 7.569 7.569 7.569 525 -0.08(-1.00%)
Mar 13, 2012 7.645 7.645 7.607 7.645 4,101 +0.04(+0.50%)
Mar 12, 2012 7.607 7.607 7.607 7.607 1,314 +0.04(+0.50%)
Mar 06, 2012 7.569 7.569 7.569 7.569 131 -0.00(-0.00%)
Mar 02, 2012 7.569 7.569 7.569 7.569 2,629 +0.04(+0.51%)
Mar 01, 2012 7.584 7.584 7.531 7.531 2,431 -0.08(-1.00%)
Feb 29, 2012 7.432 7.615 7.424 7.607 1,137 +0.00(+0.00%)
Feb 28, 2012 7.607 7.607 7.607 7.607 3,154 -0.04(-0.50%)
Feb 27, 2012 7.607 7.645 7.607 7.645 1,577 +0.03(+0.39%)
Feb 24, 2012 7.599 7.684 7.592 7.615 17,661 +0.01(+0.11%)
Feb 23, 2012 7.493 7.645 7.493 7.607 4,008 +0.07(+0.91%)
Feb 22, 2012 7.599 7.683 7.539 7.539 4,921 -0.14(-1.88%)
Feb 21, 2012 7.607 7.683 7.584 7.683 15,004 +0.15(+2.02%)
Feb 17, 2012 7.584 7.615 7.531 7.531 7,653 +0.08(+1.02%)
Feb 16, 2012 7.417 7.455 7.417 7.455 262 +0.04(+0.51%)
Feb 15, 2012 7.417 7.417 7.417 7.417 131 -0.01(-0.10%)
Feb 14, 2012 7.424 7.424 7.424 7.424 131 +0.01(+0.10%)
Feb 13, 2012 7.417 7.433 7.417 7.417 2,892 -0.02(-0.20%)
Feb 08, 2012 7.432 7.432 7.432 7.432 920 +0.02(+0.21%)
Feb 07, 2012 7.440 7.440 7.417 7.417 1,971 -0.10(-1.32%)
Feb 06, 2012 7.531 7.531 7.455 7.516 2,629 +0.10(+1.33%)
Feb 03, 2012 7.417 7.417 7.417 7.417 381 -0.10(-1.32%)
Feb 02, 2012 7.516 7.516 7.516 7.516 1,314 +0.09(+1.23%)
Feb 01, 2012 7.462 7.462 7.417 7.424 2,311 -0.06(-0.81%)
Jan 31, 2012 7.432 7.485 7.432 7.485 715 +0.03(+0.41%)
Jan 27, 2012 7.455 7.455 7.455 7.455 0 -0.01(-0.10%)
Jan 26, 2012 7.470 7.470 7.462 7.463 1,183 -0.09(-1.21%)
Jan 25, 2012 7.592 7.599 7.554 7.554 591 +0.02(+0.30%)
Jan 24, 2012 7.523 7.531 7.523 7.531 4,601 +0.00(+0.00%)
Jan 23, 2012 7.531 7.531 7.493 7.531 4,728 +0.00(+0.04%)
Jan 20, 2012 7.500 7.528 7.499 7.528 1,183 +0.07(+0.98%)
Jan 19, 2012 7.470 7.470 7.455 7.455 525 -0.04(-0.56%)
Jan 18, 2012 7.530 7.530 7.493 7.497 1,810 +0.04(+0.56%)
Jan 17, 2012 7.531 7.531 7.455 7.455 1,051 -0.08(-1.01%)
Jan 12, 2012 7.531 7.531 7.531 7.531 3,943 +0.04(+0.51%)
Jan 11, 2012 7.493 7.493 7.493 7.493 920 -0.01(-0.10%)
Jan 10, 2012 7.500 7.500 7.500 7.500 131 +0.00(+0.00%)
Jan 09, 2012 7.500 7.500 7.500 7.500 953 +0.08(+1.13%)
Jan 03, 2012 7.500 7.417 7.417 7.417 4,995 -0.08(-1.02%)
Dec 30, 2011 7.478 7.493 7.379 7.493 4,719 +0.01(+0.10%)
Dec 29, 2011 7.485 7.485 7.485 7.485 262 -0.01(-0.10%)
Dec 28, 2011 7.485 7.493 7.440 7.493 7,579 +0.01(+0.10%)
Dec 27, 2011 7.485 7.508 7.485 7.485 1,870 +0.11(+1.44%)
Dec 23, 2011 7.394 7.394 7.371 7.379 7,230 -0.04(-0.51%)
Dec 21, 2011 7.493 7.493 7.417 7.417 6,892 -0.08(-1.02%)
Dec 20, 2011 7.394 7.531 7.379 7.493 3,678 +0.11(+1.55%)
Dec 19, 2011 7.379 7.379 7.379 7.379 39,437 -0.14(-1.82%)
Dec 16, 2011 7.409 7.516 7.371 7.516 33,469 +0.10(+1.33%)
Dec 14, 2011 7.417 7.417 7.417 7.417 0 +0.00(+0.00%)
Dec 12, 2011 7.417 7.417 7.417 7.417 0 -0.03(-0.41%)
Dec 09, 2011 7.478 7.485 7.447 7.447 2,520 -0.02(-0.20%)
Dec 08, 2011 7.462 7.462 7.462 7.462 1,314 -0.03(-0.41%)
Dec 07, 2011 7.493 7.493 7.493 7.493 460 -0.02(-0.30%)
Dec 05, 2011 7.531 7.516 7.516 7.516 657 -0.01(-0.10%)
Dec 02, 2011 7.523 7.523 7.523 7.523 210 +0.11(+1.54%)
Dec 01, 2011 7.409 7.432 7.409 7.409 6,047 -0.12(-1.62%)
Nov 30, 2011 7.417 7.531 7.417 7.531 4,472 +0.12(+1.64%)
Nov 29, 2011 7.516 7.516 7.409 7.409 394 -0.10(-1.32%)
Nov 28, 2011 7.531 7.531 7.508 7.508 525 +0.09(+1.23%)
Nov 25, 2011 7.417 7.417 7.417 7.417 1,311 +0.04(+0.52%)
Nov 23, 2011 7.379 7.379 7.371 7.379 4,995 -0.01(-0.10%)
Nov 15, 2011 7.386 7.386 7.386 7.386 394 +0.01(+0.10%)
Nov 14, 2011 7.379 7.379 7.379 7.379 525 +0.07(+0.94%)
Nov 11, 2011 7.470 7.470 7.310 7.310 1,577 +0.04(+0.52%)
Nov 10, 2011 7.272 7.272 7.272 7.272 999 +0.05(+0.66%)
Nov 09, 2011 7.211 7.225 7.211 7.225 657 -0.31(-4.07%)
Nov 08, 2011 7.531 7.531 7.531 7.531 1,971 +0.00(+0.00%)
Nov 07, 2011 7.569 7.569 7.523 7.531 1,824 -0.14(-1.79%)
Nov 04, 2011 7.577 7.797 7.569 7.668 3,325 +0.06(+0.80%)
Nov 03, 2011 7.721 7.721 7.607 7.607 525 +0.02(+0.20%)
Nov 01, 2011 7.569 7.592 7.592 7.592 525 -0.22(-2.82%)
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%)
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.