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 (%)
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%)
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.