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 (%)
Jan 31, 2014 8.201 8.201 8.148 8.148 41,789 -0.09(-1.12%)
Jan 30, 2014 8.270 8.270 8.201 8.240 3,997 -0.04(-0.46%)
Jan 29, 2014 8.194 8.309 8.194 8.278 8,223 +0.08(+0.93%)
Jan 28, 2014 8.538 8.554 8.194 8.201 24,523 -0.31(-3.69%)
Jan 27, 2014 8.385 8.515 8.385 8.515 443 +0.09(+1.09%)
Jan 24, 2014 8.378 8.462 8.347 8.423 122,763 +0.00(+0.00%)
Jan 23, 2014 8.446 8.446 8.423 8.423 70,606 +0.01(+0.17%)
Jan 22, 2014 8.408 8.409 8.408 8.409 261 +0.00(+0.01%)
Jan 16, 2014 8.408 8.408 8.408 8.408 0 +0.02(+0.18%)
Jan 15, 2014 8.347 8.400 8.270 8.393 6,930 -0.03(-0.36%)
Jan 14, 2014 8.423 8.423 8.416 8.423 1,044 -0.04(-0.45%)
Jan 13, 2014 8.462 8.462 8.462 8.462 130 +0.00(+0.00%)
Jan 10, 2014 8.424 8.462 8.424 8.462 3,520 +0.06(+0.73%)
Jan 09, 2014 8.400 8.462 8.355 8.400 66,160 -0.02(-0.27%)
Jan 08, 2014 8.423 8.423 8.423 8.423 138 +0.04(+0.45%)
Jan 07, 2014 8.386 8.386 8.386 8.386 464 +0.03(+0.37%)
Jan 06, 2014 8.355 8.416 8.355 8.355 44,266 -0.00(-0.02%)
Jan 03, 2014 8.367 8.367 8.355 8.357 1,371 -0.01(-0.11%)
Jan 02, 2014 8.385 8.385 8.362 8.366 2,754 -0.02(-0.21%)
Dec 31, 2013 8.378 8.384 8.384 8.384 2,089 -0.02(-0.23%)
Dec 30, 2013 8.403 8.403 8.403 8.403 391 +0.05(+0.58%)
Dec 26, 2013 8.355 8.355 8.355 8.355 6,137 -0.02(-0.25%)
Dec 24, 2013 8.385 8.385 8.376 8.376 2,558 -0.04(-0.52%)
Dec 23, 2013 8.355 8.423 8.355 8.420 2,268 +0.03(+0.41%)
Dec 20, 2013 8.347 8.385 8.347 8.385 7,113 -0.04(-0.45%)
Dec 18, 2013 8.347 8.423 8.423 8.423 522 -0.00(-0.01%)
Dec 17, 2013 8.339 8.423 8.309 8.423 3,188 +0.08(+0.91%)
Dec 16, 2013 8.423 8.423 8.347 8.348 4,604 -0.08(-0.90%)
Dec 12, 2013 8.355 8.423 8.423 8.423 122 +0.08(+0.92%)
Dec 11, 2013 8.378 8.408 8.347 8.347 81,357 -0.08(-0.91%)
Dec 10, 2013 8.347 8.423 8.347 8.423 158,271 +0.11(+1.29%)
Dec 09, 2013 8.316 8.316 8.316 8.316 8,054 -0.06(-0.73%)
Dec 06, 2013 8.293 8.385 8.293 8.378 0 +0.07(+0.83%)
Dec 05, 2013 8.309 8.309 8.301 8.309 0 -0.03(-0.37%)
Dec 04, 2013 8.309 8.385 8.309 8.339 0 -0.01(-0.09%)
Dec 03, 2013 8.362 8.362 8.347 8.347 0 -0.01(-0.09%)
Dec 02, 2013 8.347 8.366 8.309 8.355 0 -0.07(-0.82%)
Nov 29, 2013 8.423 8.423 8.423 8.423 0 +0.01(+0.09%)
Nov 27, 2013 8.416 8.416 8.416 8.416 0 +0.03(+0.37%)
Nov 25, 2013 8.378 8.385 8.385 8.385 28,206 -0.00(-0.05%)
Nov 22, 2013 8.389 8.389 8.389 8.389 0 +0.08(+0.94%)
Nov 20, 2013 8.278 8.311 8.311 8.311 3,917 +0.04(+0.49%)
Nov 19, 2013 8.378 8.385 8.270 8.270 0 -0.11(-1.28%)
Nov 18, 2013 8.309 8.385 8.309 8.378 0 +0.14(+1.67%)
Nov 15, 2013 8.270 8.270 8.240 8.240 0 -0.04(-0.46%)
Nov 14, 2013 8.240 8.278 8.240 8.278 0 -0.05(-0.62%)
Nov 12, 2013 8.330 8.330 8.330 8.330 0 +0.08(+0.92%)
Nov 11, 2013 8.330 8.330 8.254 8.254 0 -0.02(-0.23%)
Nov 08, 2013 8.368 8.368 8.273 8.273 0 -0.13(-1.49%)
Nov 07, 2013 8.398 8.398 8.398 8.398 0 +0.07(+0.82%)
Nov 06, 2013 8.330 8.330 8.330 8.330 0 +0.04(+0.46%)
Nov 05, 2013 8.284 8.292 8.216 8.292 0 -0.06(-0.73%)
Nov 04, 2013 8.330 8.398 8.216 8.352 0 -0.05(-0.54%)
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.