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 (%)
Sep 28, 2012 8.240 8.340 8.063 8.340 3,642 -0.00(-0.00%)
Sep 27, 2012 7.956 8.340 7.917 8.340 21,197 +0.31(+3.83%)
Sep 26, 2012 7.887 8.033 7.887 8.033 343 +0.14(+1.75%)
Sep 25, 2012 7.894 7.894 7.894 7.894 130 +0.01(+0.10%)
Sep 24, 2012 7.879 7.887 7.879 7.887 1,691 +0.04(+0.49%)
Sep 21, 2012 7.879 7.887 7.833 7.848 8,988 -0.04(-0.49%)
Sep 19, 2012 7.894 7.887 7.887 7.887 130 +0.00(+0.00%)
Sep 17, 2012 7.902 7.887 7.887 7.887 910 -0.07(-0.87%)
Sep 14, 2012 7.905 7.956 7.905 7.956 390 +0.06(+0.78%)
Sep 13, 2012 7.941 7.941 7.879 7.894 8,143 -0.12(-1.44%)
Sep 12, 2012 8.033 8.033 8.010 8.010 8,562 +0.05(+0.67%)
Sep 11, 2012 7.956 7.956 7.948 7.956 23,221 -0.01(-0.19%)
Sep 10, 2012 7.879 7.971 7.879 7.971 10,165 +0.09(+1.17%)
Sep 06, 2012 7.787 7.879 7.879 7.879 27,059 +0.00(+0.00%)
Sep 05, 2012 7.879 7.879 7.879 7.879 260 -0.02(-0.27%)
Sep 04, 2012 7.725 7.900 7.725 7.900 520 +0.01(+0.07%)
Aug 29, 2012 7.894 7.894 7.894 7.894 0 +0.13(+1.68%)
Aug 23, 2012 7.764 7.764 7.764 7.764 260 -0.04(-0.49%)
Aug 22, 2012 7.764 7.843 7.748 7.802 650 -0.08(-0.98%)
Aug 21, 2012 7.879 7.879 7.879 7.879 130 -0.02(-0.29%)
Aug 20, 2012 7.894 7.902 7.879 7.902 10,795 +0.18(+2.29%)
Aug 16, 2012 7.695 7.725 7.725 7.725 1,040 +0.02(+0.30%)
Aug 14, 2012 7.702 7.702 7.702 7.702 130 +0.00(+0.00%)
Aug 11, 2012 7.702 7.702 7.702 0 +0.00(+0.00%)
Aug 10, 2012 7.771 7.771 7.702 7.702 390 -0.09(-1.17%)
Aug 09, 2012 7.794 7.794 7.794 7.794 260 +0.07(+0.89%)
Aug 08, 2012 7.695 7.725 7.695 7.725 910 -0.08(-1.08%)
Aug 07, 2012 7.825 7.825 7.733 7.810 1,773 -0.08(-1.07%)
Aug 03, 2012 7.687 7.894 7.894 7.894 4,683 +0.08(+0.98%)
Jul 31, 2012 7.818 7.818 7.818 7.818 260 +0.13(+1.70%)
Jul 27, 2012 7.702 7.687 7.687 7.687 1,170 -0.14(-1.84%)
Jul 26, 2012 7.741 7.831 7.741 7.831 1,300 +0.11(+1.37%)
Jul 25, 2012 7.894 7.894 7.702 7.725 2,469 -0.15(-1.86%)
Jul 24, 2012 7.871 7.871 7.833 7.871 454 +0.03(+0.39%)
Jul 23, 2012 7.841 7.841 7.841 7.841 260 -0.05(-0.63%)
Jul 20, 2012 7.879 7.890 7.879 7.890 845 +0.13(+1.73%)
Jul 18, 2012 7.887 7.756 7.756 7.756 1,951 -0.16(-2.04%)
Jul 17, 2012 7.917 7.917 7.917 7.917 650 +0.02(+0.29%)
Jul 14, 2012 7.894 7.894 7.894 0 +0.00(+0.00%)
Jul 13, 2012 7.894 7.894 7.894 7.894 130 -0.02(-0.24%)
Jul 12, 2012 7.913 7.913 7.913 7.913 520 +0.15(+1.92%)
Jul 11, 2012 7.802 7.802 7.764 7.764 962 -0.04(-0.49%)
Jul 10, 2012 7.802 7.802 7.802 7.802 7,155 +0.02(+0.30%)
Jul 09, 2012 7.917 7.917 7.764 7.779 1,639 -0.18(-2.22%)
Jul 06, 2012 7.848 7.956 7.848 7.956 318 +0.08(+0.98%)
Jul 05, 2012 7.871 7.902 7.810 7.879 15,838 +0.11(+1.45%)
Jul 03, 2012 7.833 7.833 7.767 7.767 537 +0.01(+0.14%)
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.