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

Eagle Bancorp [Mt] (NQ: EBMT )

13.09 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Nov 30, 2012 8.023 8.023 8.023 8.023 1,314 +0.00(+0.00%)
Nov 29, 2012 8.023 8.023 8.023 8.023 686 +0.00(+0.00%)
Nov 27, 2012 7.917 8.023 8.023 8.023 4,470 +0.00(+0.00%)
Nov 26, 2012 7.833 8.023 7.833 8.023 8,810 +0.19(+2.43%)
Nov 19, 2012 7.833 7.833 7.833 7.833 1,840 +0.00(+0.00%)
Nov 15, 2012 7.947 7.833 7.833 7.833 4,996 -0.14(-1.79%)
Nov 14, 2012 7.976 7.976 7.976 7.976 131 +0.03(+0.36%)
Nov 13, 2012 7.947 7.947 7.947 7.947 232 +0.00(+0.00%)
Nov 09, 2012 7.947 7.947 7.947 7.947 0 +0.00(+0.00%)
Nov 07, 2012 7.970 7.947 7.947 7.947 3,681 -0.04(-0.48%)
Nov 06, 2012 7.917 8.122 7.917 7.985 6,144 -0.12(-1.50%)
Nov 05, 2012 8.168 8.168 7.955 8.107 2,186 -0.06(-0.74%)
Nov 02, 2012 8.168 8.168 8.168 8.168 788 +0.14(+1.80%)
Nov 01, 2012 8.145 8.145 7.796 8.023 1,442 -0.15(-1.86%)
Oct 31, 2012 8.145 8.175 8.145 8.175 1,309 +0.01(+0.13%)
Oct 26, 2012 8.168 8.165 8.165 8.165 131 +0.18(+2.25%)
Oct 23, 2012 8.008 7.985 7.985 7.985 1,183 -0.04(-0.47%)
Oct 19, 2012 8.076 8.076 8.023 8.023 657 -0.08(-0.94%)
Oct 18, 2012 8.099 8.099 8.099 8.099 3,813 +0.04(+0.47%)
Oct 17, 2012 8.038 8.089 8.038 8.061 1,399 +0.08(+1.05%)
Oct 15, 2012 8.038 7.977 7.977 7.977 262 -0.07(-0.85%)
Oct 11, 2012 8.046 8.046 8.046 8.046 262 +0.06(+0.76%)
Oct 10, 2012 7.985 7.985 7.985 7.985 1,051 +0.00(+0.00%)
Oct 09, 2012 7.977 7.985 7.977 7.985 1,183 -0.08(-0.94%)
Oct 08, 2012 8.061 8.099 8.053 8.061 59,908 -0.02(-0.28%)
Oct 05, 2012 8.130 8.130 7.985 8.084 134,546 -0.12(-1.48%)
Oct 04, 2012 8.008 8.206 7.841 8.206 16,995 +0.23(+2.86%)
Oct 03, 2012 8.076 8.076 7.978 7.978 1,577 -0.02(-0.28%)
Oct 02, 2012 8.160 8.160 8.000 8.000 1,446 -0.01(-0.09%)
Oct 01, 2012 8.221 8.221 8.008 8.008 920 -0.24(-2.95%)
Sep 28, 2012 8.152 8.251 7.977 8.251 3,681 -0.00(-0.00%)
Sep 27, 2012 7.871 8.251 7.833 8.251 21,425 +0.30(+3.83%)
Sep 26, 2012 7.803 7.947 7.803 7.947 347 +0.14(+1.75%)
Sep 25, 2012 7.810 7.810 7.810 7.810 131 +0.01(+0.10%)
Sep 24, 2012 7.795 7.803 7.795 7.803 1,709 +0.04(+0.49%)
Sep 21, 2012 7.795 7.803 7.749 7.765 9,085 -0.04(-0.49%)
Sep 19, 2012 7.810 7.803 7.803 7.803 131 +0.00(+0.00%)
Sep 17, 2012 7.818 7.803 7.803 7.803 920 -0.07(-0.87%)
Sep 14, 2012 7.821 7.871 7.821 7.871 394 +0.06(+0.78%)
Sep 13, 2012 7.856 7.856 7.795 7.810 8,231 -0.11(-1.44%)
Sep 12, 2012 7.947 7.947 7.924 7.924 8,655 +0.05(+0.67%)
Sep 11, 2012 7.871 7.872 7.863 7.872 23,472 -0.01(-0.19%)
Sep 10, 2012 7.795 7.886 7.795 7.886 10,275 +0.09(+1.17%)
Sep 06, 2012 7.704 7.795 7.795 7.795 27,351 +0.00(+0.00%)
Sep 05, 2012 7.795 7.795 7.795 7.795 262 -0.02(-0.27%)
Sep 04, 2012 7.643 7.816 7.643 7.816 525 +0.01(+0.07%)
Aug 29, 2012 7.810 7.810 7.810 7.810 0 +0.13(+1.68%)
Aug 23, 2012 7.681 7.681 7.681 7.681 262 -0.04(-0.49%)
Aug 22, 2012 7.681 7.759 7.666 7.719 657 -0.08(-0.98%)
Aug 21, 2012 7.795 7.795 7.795 7.795 131 -0.02(-0.29%)
Aug 20, 2012 7.810 7.818 7.795 7.818 10,911 +0.17(+2.29%)
Aug 16, 2012 7.612 7.643 7.643 7.643 1,051 +0.02(+0.30%)
Aug 14, 2012 7.620 7.620 7.620 7.620 131 +0.00(+0.00%)
Aug 11, 2012 7.620 7.620 7.620 0 +0.00(+0.00%)
Aug 10, 2012 7.688 7.688 7.620 7.620 394 -0.09(-1.17%)
Aug 09, 2012 7.711 7.711 7.711 7.711 262 +0.07(+0.89%)
Aug 08, 2012 7.612 7.643 7.612 7.643 920 -0.08(-1.08%)
Aug 07, 2012 7.742 7.742 7.650 7.726 1,792 -0.08(-1.07%)
Aug 03, 2012 7.605 7.810 7.810 7.810 4,733 +0.08(+0.98%)
Jul 31, 2012 7.734 7.734 7.734 7.734 262 +0.13(+1.70%)
Jul 27, 2012 7.620 7.605 7.605 7.605 1,183 -0.14(-1.84%)
Jul 26, 2012 7.658 7.748 7.658 7.748 1,314 +0.10(+1.37%)
Jul 25, 2012 7.810 7.810 7.620 7.643 2,495 -0.14(-1.86%)
Jul 24, 2012 7.787 7.787 7.749 7.787 458 +0.03(+0.39%)
Jul 23, 2012 7.757 7.757 7.757 7.757 262 -0.05(-0.63%)
Jul 20, 2012 7.795 7.806 7.795 7.806 854 +0.13(+1.73%)
Jul 18, 2012 7.803 7.673 7.673 7.673 1,972 -0.16(-2.04%)
Jul 17, 2012 7.833 7.833 7.833 7.833 657 +0.02(+0.29%)
Jul 14, 2012 7.810 7.810 7.810 0 +0.00(+0.00%)
Jul 13, 2012 7.810 7.810 7.810 7.810 131 -0.02(-0.24%)
Jul 12, 2012 7.829 7.829 7.829 7.829 525 +0.15(+1.92%)
Jul 11, 2012 7.719 7.719 7.681 7.681 973 -0.04(-0.49%)
Jul 10, 2012 7.719 7.719 7.719 7.719 7,232 +0.02(+0.30%)
Jul 09, 2012 7.833 7.833 7.681 7.696 1,656 -0.17(-2.22%)
Jul 06, 2012 7.765 7.871 7.765 7.871 322 +0.08(+0.98%)
Jul 05, 2012 7.787 7.818 7.726 7.795 16,009 +0.11(+1.44%)
Jul 03, 2012 7.749 7.749 7.684 7.684 543 +0.01(+0.14%)
Jul 02, 2012 7.673 7.673 7.673 7.673 131 +0.07(+0.90%)
Jun 29, 2012 7.711 7.711 7.605 7.605 2,235 +0.00(+0.00%)
Jun 28, 2012 7.605 7.605 7.605 7.605 131 -0.04(-0.50%)
Jun 25, 2012 7.628 7.643 7.643 7.643 394 -0.04(-0.49%)
Jun 22, 2012 7.605 7.681 7.605 7.681 920 +0.04(+0.50%)
Jun 20, 2012 7.643 7.643 7.643 7.643 0 +0.00(+0.00%)
Jun 19, 2012 7.666 7.681 7.643 7.643 2,043 +0.05(+0.60%)
Jun 18, 2012 7.597 7.597 7.597 7.597 262 -0.01(-0.10%)
Jun 15, 2012 7.643 7.643 7.597 7.605 51,245 -0.08(-0.99%)
Jun 14, 2012 7.681 7.681 7.681 7.681 13,149 +0.04(+0.50%)
Jun 12, 2012 7.628 7.643 7.643 7.643 1,314 -0.11(-1.37%)
Jun 10, 2012 7.749 7.749 7.749 0 +0.00(+0.00%)
Jun 08, 2012 7.749 7.749 7.749 7.749 131 -0.02(-0.29%)
Jun 07, 2012 7.772 7.772 7.772 7.772 222 +0.04(+0.49%)
Jun 06, 2012 7.734 7.734 7.734 7.734 181 +0.02(+0.20%)
Jun 05, 2012 7.719 7.719 7.719 7.719 4,076 +0.11(+1.50%)
Jun 04, 2012 7.605 7.605 7.605 7.605 262 -0.04(-0.50%)
May 29, 2012 7.643 7.643 7.643 7.643 0 -0.11(-1.47%)
May 24, 2012 7.757 7.757 7.757 7.757 525 -0.04(-0.49%)
May 23, 2012 7.757 7.795 7.757 7.795 3,551 +0.08(+0.99%)
May 22, 2012 7.719 7.719 7.719 7.719 657 -0.04(-0.49%)
May 21, 2012 7.719 7.757 7.719 7.757 2,495 +0.08(+0.99%)
May 18, 2012 7.726 7.780 7.605 7.681 45,012 -0.05(-0.59%)
May 17, 2012 7.726 7.726 7.726 7.726 1,314 +0.00(+0.00%)
May 16, 2012 7.544 7.726 7.544 7.726 524 +0.20(+2.63%)
May 15, 2012 7.529 7.529 7.529 7.529 1,292 +0.00(+0.00%)
May 08, 2012 7.506 7.529 7.529 7.529 5,654 -0.12(-1.59%)
May 03, 2012 7.506 7.650 7.650 7.650 920 -0.07(-0.89%)
May 02, 2012 7.745 7.795 7.719 7.719 21,820 -0.08(-0.98%)
May 01, 2012 7.795 7.795 7.795 7.795 262 +0.00(+0.00%)
Apr 30, 2012 7.795 7.795 7.795 7.795 1,446 +0.05(+0.59%)
Apr 27, 2012 7.787 7.795 7.749 7.749 657 +0.04(+0.49%)
Apr 24, 2012 7.628 7.711 7.711 7.711 525 +0.02(+0.30%)
Apr 20, 2012 7.688 7.688 7.688 7.688 1,840 +0.09(+1.20%)
Apr 18, 2012 7.628 7.597 7.597 7.597 24,589 -0.01(-0.10%)
Apr 17, 2012 7.605 7.605 7.605 7.605 1,512 +0.00(+0.00%)
Apr 16, 2012 7.635 7.635 7.605 7.605 920 -0.02(-0.30%)
Apr 12, 2012 7.643 7.628 7.628 7.628 1,314 +0.00(+0.00%)
Apr 05, 2012 7.605 7.628 7.628 7.628 525 +0.02(+0.20%)
Apr 04, 2012 7.612 7.612 7.612 7.612 197 -0.03(-0.40%)
Apr 03, 2012 7.757 7.757 7.643 7.643 3,708 -0.10(-1.28%)
Mar 29, 2012 7.605 7.742 7.742 7.742 2,892 +0.20(+2.62%)
Mar 28, 2012 7.546 7.556 7.544 7.544 1,293 -0.04(-0.48%)
Mar 27, 2012 7.529 7.580 7.529 7.580 3,418 -0.02(-0.32%)
Mar 26, 2012 7.605 7.620 7.597 7.605 5,307 -0.04(-0.50%)
Mar 23, 2012 7.635 7.658 7.605 7.643 7,804 +0.02(+0.20%)
Mar 22, 2012 7.590 7.628 7.590 7.628 1,051 +0.02(+0.30%)
Mar 21, 2012 7.544 7.605 7.536 7.605 3,814 +0.11(+1.52%)
Mar 20, 2012 7.544 7.544 7.491 7.491 1,051 -0.05(-0.71%)
Mar 19, 2012 7.529 7.567 7.521 7.544 3,236 +0.02(+0.20%)
Mar 16, 2012 7.514 7.529 7.422 7.529 2,825 -0.04(-0.50%)
Mar 14, 2012 7.612 7.567 7.567 7.567 525 -0.08(-1.00%)
Mar 13, 2012 7.643 7.643 7.605 7.643 4,102 +0.04(+0.50%)
Mar 12, 2012 7.605 7.605 7.605 7.605 1,314 +0.04(+0.50%)
Mar 06, 2012 7.567 7.567 7.567 7.567 131 -0.00(-0.00%)
Mar 02, 2012 7.567 7.567 7.567 7.567 2,629 +0.04(+0.51%)
Mar 01, 2012 7.582 7.582 7.529 7.529 2,432 -0.08(-1.00%)
Feb 29, 2012 7.430 7.612 7.422 7.605 1,137 +0.00(+0.00%)
Feb 28, 2012 7.605 7.605 7.605 7.605 3,155 -0.04(-0.50%)
Feb 27, 2012 7.605 7.643 7.605 7.643 1,577 +0.03(+0.39%)
Feb 24, 2012 7.597 7.682 7.590 7.613 17,666 +0.01(+0.11%)
Feb 23, 2012 7.491 7.643 7.491 7.605 4,009 +0.07(+0.91%)
Feb 22, 2012 7.597 7.681 7.536 7.536 4,923 -0.14(-1.88%)
Feb 21, 2012 7.605 7.681 7.582 7.681 15,008 +0.15(+2.02%)
Feb 17, 2012 7.582 7.612 7.529 7.529 7,655 +0.08(+1.02%)
Feb 16, 2012 7.415 7.453 7.415 7.453 262 +0.04(+0.51%)
Feb 15, 2012 7.415 7.415 7.415 7.415 131 -0.01(-0.10%)
Feb 14, 2012 7.422 7.422 7.422 7.422 131 +0.01(+0.10%)
Feb 13, 2012 7.415 7.431 7.415 7.415 2,892 -0.02(-0.20%)
Feb 08, 2012 7.430 7.430 7.430 7.430 920 +0.02(+0.21%)
Feb 07, 2012 7.438 7.438 7.415 7.415 1,972 -0.10(-1.32%)
Feb 06, 2012 7.529 7.529 7.453 7.514 2,629 +0.10(+1.33%)
Feb 03, 2012 7.415 7.415 7.415 7.415 381 -0.10(-1.32%)
Feb 02, 2012 7.514 7.514 7.514 7.514 1,314 +0.09(+1.23%)
Feb 01, 2012 7.460 7.460 7.415 7.422 2,311 -0.06(-0.81%)
Jan 31, 2012 7.430 7.483 7.430 7.483 715 +0.03(+0.41%)
Jan 27, 2012 7.453 7.453 7.453 7.453 0 -0.01(-0.10%)
Jan 26, 2012 7.468 7.468 7.460 7.460 1,183 -0.09(-1.21%)
Jan 25, 2012 7.590 7.597 7.552 7.552 591 +0.02(+0.30%)
Jan 24, 2012 7.521 7.529 7.521 7.529 4,602 +0.00(+0.00%)
Jan 23, 2012 7.529 7.529 7.491 7.529 4,729 +0.00(+0.04%)
Jan 20, 2012 7.498 7.526 7.497 7.526 1,183 +0.07(+0.98%)
Jan 19, 2012 7.468 7.468 7.453 7.453 525 -0.04(-0.56%)
Jan 18, 2012 7.528 7.528 7.491 7.495 1,810 +0.04(+0.56%)
Jan 17, 2012 7.529 7.529 7.453 7.453 1,051 -0.08(-1.01%)
Jan 12, 2012 7.529 7.529 7.529 7.529 3,944 +0.04(+0.51%)
Jan 11, 2012 7.491 7.491 7.491 7.491 920 -0.01(-0.10%)
Jan 10, 2012 7.498 7.498 7.498 7.498 131 +0.00(+0.00%)
Jan 09, 2012 7.498 7.498 7.498 7.498 953 +0.08(+1.13%)
Jan 03, 2012 7.498 7.415 7.415 7.415 4,996 -0.08(-1.02%)
Dec 30, 2011 7.476 7.491 7.377 7.491 4,720 +0.01(+0.10%)
Dec 29, 2011 7.483 7.483 7.483 7.483 262 -0.01(-0.10%)
Dec 28, 2011 7.483 7.491 7.438 7.491 7,582 +0.01(+0.10%)
Dec 27, 2011 7.483 7.506 7.483 7.483 1,871 +0.11(+1.44%)
Dec 23, 2011 7.392 7.392 7.369 7.377 7,232 -0.04(-0.51%)
Dec 21, 2011 7.491 7.491 7.415 7.415 6,894 -0.08(-1.02%)
Dec 20, 2011 7.392 7.529 7.377 7.491 3,679 +0.11(+1.55%)
Dec 19, 2011 7.377 7.377 7.377 7.377 39,448 -0.14(-1.82%)
Dec 16, 2011 7.407 7.514 7.369 7.514 33,478 +0.10(+1.33%)
Dec 14, 2011 7.415 7.415 7.415 7.415 0 +0.00(+0.00%)
Dec 12, 2011 7.415 7.415 7.415 7.415 0 -0.03(-0.41%)
Dec 09, 2011 7.476 7.483 7.445 7.445 2,520 -0.02(-0.20%)
Dec 08, 2011 7.460 7.460 7.460 7.460 1,314 -0.03(-0.41%)
Dec 07, 2011 7.491 7.491 7.491 7.491 460 -0.02(-0.30%)
Dec 05, 2011 7.529 7.514 7.514 7.514 657 -0.01(-0.10%)
Dec 02, 2011 7.521 7.521 7.521 7.521 210 +0.11(+1.54%)
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.