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

Eagle Bancorp [Mt] (NQ: EBMT )

12.88 +0.08 (+0.62%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 1, 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 (%)
Apr 30, 2013 8.273 8.450 8.235 8.296 0 +0.03(+0.37%)
Apr 29, 2013 8.266 8.266 8.266 8.266 130 +0.03(+0.37%)
Apr 26, 2013 8.235 8.235 8.235 8.235 130 +0.05(+0.56%)
Apr 24, 2013 8.189 8.189 8.189 8.189 0 -0.27(-3.18%)
Apr 22, 2013 8.458 8.458 8.458 8.458 130 +0.19(+2.33%)
Apr 19, 2013 8.266 8.266 8.266 8.266 130 -0.07(-0.83%)
Apr 18, 2013 8.343 8.431 8.327 8.335 4,720 +0.00(+0.00%)
Apr 15, 2013 8.343 8.335 8.335 8.335 1,040 -0.12(-1.36%)
Apr 12, 2013 8.312 8.450 8.266 8.450 21,941 -0.06(-0.72%)
Apr 11, 2013 8.512 8.512 8.512 8.512 156 +0.00(+0.00%)
Apr 10, 2013 8.420 8.512 8.420 8.512 17,687 +0.07(+0.82%)
Apr 09, 2013 8.273 8.443 8.266 8.443 1,552 +0.18(+2.14%)
Apr 05, 2013 8.281 8.266 8.266 8.266 8,843 +0.00(+0.00%)
Apr 03, 2013 8.266 8.266 8.266 8.266 130 -0.09(-1.10%)
Apr 02, 2013 8.358 8.358 8.358 8.358 970 -0.02(-0.28%)
Apr 01, 2013 8.381 8.381 8.381 8.381 733 -0.04(-0.46%)
Mar 28, 2013 8.358 8.420 8.358 8.420 8,276 +0.14(+1.67%)
Mar 27, 2013 8.289 8.289 8.281 8.281 1,300 -0.01(-0.09%)
Mar 26, 2013 8.289 8.289 8.289 8.289 2,991 -0.01(-0.09%)
Mar 25, 2013 8.266 8.358 8.009 8.296 8,858 +0.04(+0.47%)
Mar 21, 2013 8.258 8.258 8.258 8.258 260 +0.00(+0.00%)
Mar 20, 2013 8.258 8.258 8.258 8.258 130 +0.20(+2.52%)
Mar 18, 2013 8.212 8.055 8.055 8.055 390 -0.21(-2.55%)
Mar 14, 2013 8.158 8.266 8.266 8.266 520 +0.17(+2.09%)
Mar 13, 2013 8.004 8.097 8.004 8.097 650 +0.11(+1.35%)
Mar 11, 2013 7.989 7.989 7.989 7.989 130 -0.02(-0.19%)
Mar 08, 2013 8.035 8.050 7.993 8.004 910 +0.02(+0.29%)
Mar 07, 2013 8.358 8.358 7.958 7.981 4,525 -0.35(-4.24%)
Mar 06, 2013 8.266 8.335 8.266 8.335 910 +0.13(+1.59%)
Mar 05, 2013 8.204 8.204 8.204 8.204 260 -0.05(-0.65%)
Mar 04, 2013 7.951 8.373 7.843 8.258 26,380 +0.30(+3.77%)
Mar 01, 2013 7.958 7.964 7.958 7.958 1,297 -0.04(-0.48%)
Feb 27, 2013 7.997 7.997 7.997 7.997 0 +0.04(+0.48%)
Feb 26, 2013 7.958 7.958 7.958 7.958 130 -0.03(-0.38%)
Feb 22, 2013 8.012 8.020 7.966 7.989 6,964 -0.12(-1.42%)
Feb 20, 2013 8.104 8.104 8.104 8.104 0 +0.03(+0.38%)
Feb 19, 2013 8.112 8.112 8.073 8.073 1,560 -0.04(-0.47%)
Feb 15, 2013 7.897 8.112 7.897 8.112 43,690 +0.15(+1.93%)
Feb 14, 2013 8.243 8.243 7.958 7.958 7,185 -0.29(-3.54%)
Feb 13, 2013 8.250 8.250 8.250 8.250 738 -0.08(-1.01%)
Feb 12, 2013 8.335 8.335 8.335 8.335 130 +0.04(+0.46%)
Feb 07, 2013 8.227 8.296 8.296 8.296 1,690 +0.07(+0.84%)
Feb 06, 2013 8.227 8.250 8.227 8.227 1,690 -0.02(-0.28%)
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.