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 (%)
Oct 31, 2014 8.421 8.473 8.374 8.473 3,148 +0.14(+1.67%)
Oct 30, 2014 8.334 8.334 8.334 8.334 240 -0.16(-1.86%)
Oct 28, 2014 8.405 8.492 8.492 8.492 1,898 +0.20(+2.38%)
Oct 24, 2014 8.492 8.295 8.295 8.295 1,265 -0.04(-0.44%)
Oct 23, 2014 8.331 8.331 8.331 8.331 827 +0.04(+0.44%)
Oct 22, 2014 8.326 8.326 8.295 8.295 1,265 -0.09(-1.13%)
Oct 21, 2014 8.390 8.390 8.390 8.390 335 +0.02(+0.19%)
Oct 17, 2014 8.524 8.374 8.374 8.374 50 +0.00(+0.00%)
Oct 16, 2014 8.398 8.398 8.374 8.374 518 -0.15(-1.76%)
Oct 15, 2014 8.524 8.524 8.524 8.524 208 +0.03(+0.37%)
Oct 14, 2014 8.492 8.532 8.421 8.492 4,411 +0.00(+0.00%)
Oct 10, 2014 8.421 8.492 8.492 8.492 1,645 +0.04(+0.47%)
Oct 09, 2014 8.453 8.453 8.453 8.453 250 +0.02(+0.28%)
Oct 08, 2014 8.429 8.429 8.429 8.429 1,597 +0.02(+0.19%)
Oct 07, 2014 8.437 8.437 8.413 8.413 2,362 +0.00(+0.00%)
Oct 06, 2014 8.477 8.477 8.413 8.413 2,149 -0.04(-0.47%)
Oct 03, 2014 8.453 8.453 8.453 8.453 127 +0.08(+0.94%)
Oct 01, 2014 8.382 8.374 8.374 8.374 759 -0.11(-1.30%)
Sep 29, 2014 8.398 8.484 8.484 8.484 225 +0.08(+0.94%)
Sep 26, 2014 8.461 8.461 8.405 8.405 1,019 -0.12(-1.39%)
Sep 25, 2014 8.492 8.532 8.453 8.524 8,515 +0.03(+0.37%)
Sep 24, 2014 8.492 8.492 8.492 8.492 513 +0.02(+0.19%)
Sep 23, 2014 8.492 8.571 8.461 8.477 1,363 +0.02(+0.28%)
Sep 19, 2014 8.453 8.453 8.453 8.453 12,152 +0.00(+0.00%)
Sep 18, 2014 8.453 8.453 8.453 8.453 13,296 -0.07(-0.83%)
Sep 17, 2014 8.603 8.603 8.524 8.524 6,164 -0.09(-0.99%)
Sep 16, 2014 8.532 8.609 8.532 8.609 4,225 +0.01(+0.16%)
Sep 15, 2014 8.603 8.603 8.595 8.595 451 +0.06(+0.74%)
Sep 12, 2014 8.492 8.611 8.492 8.532 4,639 +0.04(+0.47%)
Sep 11, 2014 8.508 8.515 8.429 8.492 2,315 +0.02(+0.19%)
Sep 10, 2014 8.611 8.484 8.429 8.477 14,623 -0.01(-0.09%)
Sep 09, 2014 8.611 8.611 8.445 8.484 5,711 -0.12(-1.38%)
Sep 08, 2014 8.611 8.611 8.445 8.603 15,053 +0.08(+0.93%)
Sep 05, 2014 8.390 8.532 8.390 8.524 8,322 +0.13(+1.60%)
Sep 04, 2014 8.398 8.398 8.398 8.390 1,253 -0.06(-0.75%)
Sep 03, 2014 8.500 8.500 8.453 8.453 1,106 +0.00(+0.00%)
Sep 02, 2014 8.533 8.571 8.453 8.453 8,592 -0.01(-0.09%)
Aug 29, 2014 8.627 8.461 8.461 8.461 1,772 -0.11(-1.29%)
Aug 28, 2014 8.453 8.611 8.453 8.571 5,440 +0.08(+0.93%)
Aug 27, 2014 8.374 8.492 8.374 8.492 10,152 -0.04(-0.46%)
Aug 26, 2014 8.556 8.570 8.453 8.532 6,533 +0.04(+0.46%)
Aug 25, 2014 8.492 8.492 8.492 8.492 3,797 -0.04(-0.46%)
Aug 22, 2014 8.492 8.587 8.492 8.532 2,658 +0.03(+0.37%)
Aug 21, 2014 8.453 8.500 8.453 8.500 518 -0.03(-0.37%)
Aug 18, 2014 8.524 8.532 8.532 8.532 120 +0.06(+0.75%)
Aug 15, 2014 8.334 8.532 8.334 8.469 2,027 +0.02(+0.19%)
Aug 14, 2014 8.453 8.453 8.453 8.453 2,464 +0.00(+0.00%)
Aug 13, 2014 8.390 8.453 8.453 8.453 5,467 +0.06(+0.71%)
Aug 12, 2014 8.394 8.394 8.394 8.394 1,529 -0.06(-0.76%)
Aug 11, 2014 8.472 8.472 8.456 8.458 1,784 +0.03(+0.39%)
Aug 08, 2014 8.425 8.425 8.292 8.425 77,354 +0.07(+0.85%)
Aug 07, 2014 8.339 8.472 8.276 8.354 15,465 +0.07(+0.85%)
Aug 06, 2014 8.386 8.409 8.284 8.284 12,620 -0.03(-0.38%)
Aug 05, 2014 8.276 8.362 8.276 8.315 13,038 -0.04(-0.47%)
Aug 04, 2014 8.315 8.449 8.276 8.354 6,348 -0.10(-1.21%)
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.