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

Eagle Bancorp [Mt] (NQ: EBMT )

13.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
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%)
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.