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 (%)
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%)
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.