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 (%)
Apr 30, 2014 8.378 8.401 8.378 8.401 1,825 -0.01(-0.10%)
Apr 29, 2014 8.440 8.440 8.371 8.409 6,031 -0.05(-0.55%)
Apr 28, 2014 8.417 8.455 8.371 8.455 3,269 +0.02(+0.18%)
Apr 25, 2014 8.494 8.494 8.440 8.440 3,113 -0.25(-2.93%)
Apr 23, 2014 8.694 8.694 8.694 8.694 0 +0.00(+0.00%)
Apr 21, 2014 8.710 8.694 8.694 8.694 648 +0.25(+3.01%)
Apr 11, 2014 8.401 8.440 8.440 8.440 2,205 +0.05(+0.64%)
Apr 10, 2014 8.386 8.386 8.386 8.386 144 +0.00(+0.00%)
Apr 09, 2014 8.417 8.417 8.386 8.386 681 +0.00(+0.00%)
Apr 08, 2014 8.448 8.502 8.371 8.386 7,654 -0.34(-3.89%)
Apr 07, 2014 8.725 8.725 8.725 8.725 1,525 +0.02(+0.18%)
Apr 04, 2014 8.586 8.710 8.586 8.710 269 +0.08(+0.98%)
Apr 03, 2014 8.355 8.671 8.355 8.625 8,311 -0.05(-0.53%)
Apr 02, 2014 8.671 8.671 8.671 8.671 129 -0.09(-1.05%)
Apr 01, 2014 8.763 8.763 8.763 8.763 227 +0.17(+1.97%)
Mar 31, 2014 8.416 8.671 8.409 8.594 27,835 +0.25(+2.97%)
Mar 26, 2014 8.324 8.347 8.347 8.347 1,167 +0.13(+1.56%)
Mar 24, 2014 8.301 8.218 8.218 8.218 50 +0.05(+0.59%)
Mar 21, 2014 8.363 8.363 8.170 8.170 5,708 -0.23(-2.75%)
Mar 20, 2014 8.409 8.409 8.401 8.401 2,034 -0.02(-0.27%)
Mar 19, 2014 8.425 8.432 8.425 8.425 1,944 -0.01(-0.07%)
Mar 18, 2014 8.371 8.431 8.371 8.431 2,023 -0.04(-0.47%)
Mar 17, 2014 8.240 8.471 8.240 8.471 1,641 +0.03(+0.37%)
Mar 14, 2014 8.363 8.440 8.363 8.440 6,798 +0.12(+1.39%)
Mar 13, 2014 8.471 8.471 8.324 8.324 5,354 -0.14(-1.64%)
Mar 12, 2014 8.401 8.463 8.401 8.463 1,869 +0.00(+0.00%)
Mar 11, 2014 8.463 8.463 8.463 8.463 1,191 +0.01(+0.09%)
Mar 10, 2014 8.340 8.478 8.340 8.455 3,462 +0.05(+0.64%)
Mar 06, 2014 8.409 8.401 8.401 8.401 25 +0.07(+0.83%)
Mar 04, 2014 8.332 8.332 8.332 8.332 57 +0.05(+0.56%)
Mar 03, 2014 8.255 8.286 8.255 8.286 651 +0.02(+0.27%)
Feb 28, 2014 8.232 8.263 8.232 8.263 11,681 -0.07(-0.90%)
Feb 27, 2014 8.240 8.338 8.186 8.338 14,695 +0.06(+0.72%)
Feb 26, 2014 8.517 8.517 8.279 8.279 2,052 -0.21(-2.44%)
Feb 25, 2014 8.486 8.486 8.486 8.486 259 +0.06(+0.73%)
Feb 21, 2014 8.663 8.425 8.425 8.425 32 +0.12(+1.49%)
Feb 20, 2014 8.301 8.301 8.301 8.301 564 -0.05(-0.55%)
Feb 19, 2014 8.232 8.347 8.209 8.347 6,143 +0.12(+1.40%)
Feb 18, 2014 8.324 8.324 8.209 8.232 9,868 +0.02(+0.28%)
Feb 14, 2014 8.224 8.209 8.209 8.209 8,952 -0.02(-0.28%)
Feb 13, 2014 8.209 8.286 8.209 8.232 7,135 +0.02(+0.28%)
Feb 12, 2014 8.232 8.232 8.209 8.209 1,735 +0.02(+0.21%)
Feb 11, 2014 8.191 8.191 8.191 8.191 653 -0.06(-0.74%)
Feb 10, 2014 8.191 8.253 8.191 8.253 2,681 +0.02(+0.28%)
Feb 07, 2014 8.230 8.230 8.230 8.230 1,306 -0.01(-0.09%)
Feb 06, 2014 8.237 8.237 8.237 8.237 261 -0.02(-0.28%)
Feb 05, 2014 8.260 8.260 8.260 8.260 261 +0.05(+0.65%)
Feb 04, 2014 8.207 8.207 8.207 8.207 522 -0.10(-1.20%)
Feb 03, 2014 8.145 8.306 8.145 8.306 4,203 +0.16(+1.97%)
Jan 31, 2014 8.199 8.199 8.145 8.145 41,801 -0.09(-1.12%)
Jan 30, 2014 8.268 8.268 8.199 8.237 3,998 -0.04(-0.46%)
Jan 29, 2014 8.191 8.306 8.191 8.276 8,225 +0.08(+0.93%)
Jan 28, 2014 8.536 8.551 8.191 8.199 24,530 -0.31(-3.69%)
Jan 27, 2014 8.383 8.513 8.383 8.513 444 +0.09(+1.09%)
Jan 24, 2014 8.375 8.459 8.344 8.421 122,799 +0.00(+0.00%)
Jan 23, 2014 8.444 8.444 8.421 8.421 70,626 +0.01(+0.17%)
Jan 22, 2014 8.406 8.406 8.406 8.406 261 +0.00(+0.01%)
Jan 16, 2014 8.406 8.406 8.406 8.406 0 +0.02(+0.18%)
Jan 15, 2014 8.345 8.398 8.268 8.390 6,932 -0.03(-0.36%)
Jan 14, 2014 8.421 8.421 8.413 8.421 1,045 -0.04(-0.45%)
Jan 13, 2014 8.459 8.459 8.459 8.459 130 +0.00(+0.00%)
Jan 10, 2014 8.422 8.459 8.422 8.459 3,521 +0.06(+0.73%)
Jan 09, 2014 8.398 8.459 8.352 8.398 66,179 -0.02(-0.27%)
Jan 08, 2014 8.421 8.421 8.421 8.421 138 +0.04(+0.45%)
Jan 07, 2014 8.383 8.383 8.383 8.383 465 +0.03(+0.37%)
Jan 06, 2014 8.352 8.413 8.352 8.352 44,279 -0.00(-0.02%)
Jan 03, 2014 8.365 8.365 8.352 8.354 1,371 -0.01(-0.11%)
Jan 02, 2014 8.383 8.383 8.360 8.364 2,754 -0.02(-0.21%)
Dec 31, 2013 8.375 8.381 8.381 8.381 2,090 -0.02(-0.23%)
Dec 30, 2013 8.401 8.401 8.401 8.401 391 +0.05(+0.58%)
Dec 26, 2013 8.352 8.352 8.352 8.352 6,139 -0.02(-0.25%)
Dec 24, 2013 8.383 8.383 8.373 8.373 2,558 -0.04(-0.52%)
Dec 23, 2013 8.352 8.420 8.352 8.417 2,268 +0.03(+0.41%)
Dec 20, 2013 8.345 8.383 8.345 8.383 7,115 -0.04(-0.45%)
Dec 18, 2013 8.344 8.420 8.420 8.420 522 -0.00(-0.01%)
Dec 17, 2013 8.337 8.421 8.306 8.421 3,189 +0.08(+0.91%)
Dec 16, 2013 8.421 8.421 8.344 8.345 4,605 -0.08(-0.90%)
Dec 12, 2013 8.352 8.421 8.421 8.421 122 +0.08(+0.92%)
Dec 11, 2013 8.375 8.406 8.344 8.344 81,380 -0.08(-0.91%)
Dec 10, 2013 8.344 8.421 8.344 8.421 158,317 +0.11(+1.29%)
Dec 09, 2013 8.314 8.314 8.314 8.314 8,056 -0.06(-0.73%)
Dec 06, 2013 8.291 8.383 8.291 8.375 0 +0.07(+0.83%)
Dec 05, 2013 8.306 8.306 8.299 8.306 0 -0.03(-0.37%)
Dec 04, 2013 8.306 8.383 8.306 8.337 0 -0.01(-0.09%)
Dec 03, 2013 8.360 8.360 8.344 8.344 0 -0.01(-0.09%)
Dec 02, 2013 8.344 8.364 8.306 8.352 0 -0.07(-0.82%)
Nov 29, 2013 8.421 8.421 8.421 8.421 0 +0.01(+0.09%)
Nov 27, 2013 8.413 8.413 8.413 8.413 0 +0.03(+0.37%)
Nov 25, 2013 8.375 8.383 8.383 8.383 28,215 -0.00(-0.05%)
Nov 22, 2013 8.387 8.387 8.387 8.387 0 +0.08(+0.94%)
Nov 20, 2013 8.276 8.309 8.309 8.309 3,918 +0.04(+0.49%)
Nov 19, 2013 8.375 8.383 8.268 8.268 0 -0.11(-1.28%)
Nov 18, 2013 8.306 8.383 8.306 8.375 0 +0.14(+1.67%)
Nov 15, 2013 8.268 8.268 8.237 8.237 0 -0.04(-0.46%)
Nov 14, 2013 8.238 8.276 8.238 8.276 0 -0.05(-0.62%)
Nov 12, 2013 8.327 8.327 8.327 8.327 0 +0.08(+0.92%)
Nov 11, 2013 8.327 8.327 8.251 8.251 0 -0.02(-0.23%)
Nov 08, 2013 8.365 8.365 8.270 8.270 0 -0.13(-1.49%)
Nov 07, 2013 8.396 8.396 8.396 8.396 0 +0.07(+0.82%)
Nov 06, 2013 8.327 8.327 8.327 8.327 0 +0.04(+0.46%)
Nov 05, 2013 8.282 8.289 8.213 8.289 0 -0.06(-0.73%)
Nov 04, 2013 8.327 8.396 8.213 8.350 0 -0.05(-0.54%)
Nov 01, 2013 8.289 8.396 8.289 8.396 0 +0.05(+0.64%)
Oct 31, 2013 8.228 8.342 8.228 8.342 0 +0.05(+0.64%)
Oct 30, 2013 8.251 8.297 8.251 8.289 0 +0.02(+0.28%)
Oct 29, 2013 8.213 8.267 8.160 8.266 0 +0.09(+1.12%)
Oct 28, 2013 8.251 8.251 8.175 8.175 0 -0.11(-1.28%)
Oct 25, 2013 8.183 8.350 8.183 8.282 0 +0.02(+0.28%)
Oct 24, 2013 8.358 8.358 8.259 8.259 0 +0.05(+0.65%)
Oct 22, 2013 8.190 8.206 8.206 8.206 15,516 -0.11(-1.28%)
Oct 21, 2013 8.304 8.312 8.274 8.312 0 -0.05(-0.64%)
Oct 18, 2013 8.396 8.396 8.365 8.365 2,378 +0.08(+0.92%)
Oct 17, 2013 8.380 8.388 8.282 8.289 0 -0.08(-0.91%)
Oct 16, 2013 8.403 8.403 8.365 8.365 0 -0.04(-0.45%)
Oct 15, 2013 8.350 8.403 8.350 8.403 0 +0.02(+0.18%)
Oct 14, 2013 8.327 8.403 8.289 8.388 0 +0.02(+0.27%)
Oct 11, 2013 8.365 8.365 8.297 8.365 0 +0.00(+0.00%)
Oct 10, 2013 8.373 8.373 8.297 8.365 0 +0.00(+0.00%)
Oct 09, 2013 8.312 8.365 8.267 8.365 0 +0.05(+0.64%)
Oct 08, 2013 8.206 8.320 8.206 8.312 0 +0.12(+1.49%)
Oct 07, 2013 8.358 8.358 8.168 8.190 0 -0.17(-2.09%)
Oct 04, 2013 8.350 8.396 8.327 8.365 0 +0.07(+0.83%)
Oct 03, 2013 8.327 8.350 8.297 8.297 0 +0.00(+0.00%)
Oct 02, 2013 8.327 8.327 8.274 8.297 0 -0.05(-0.55%)
Oct 01, 2013 8.304 8.342 8.190 8.342 0 +0.12(+1.48%)
Sep 27, 2013 8.289 8.327 8.198 8.221 0 -0.05(-0.64%)
Sep 26, 2013 8.304 8.304 8.274 8.274 0 +0.07(+0.83%)
Sep 25, 2013 8.206 8.206 8.206 8.206 0 +0.02(+0.19%)
Sep 24, 2013 8.327 8.327 8.190 8.190 0 +0.02(+0.28%)
Sep 23, 2013 8.335 8.335 8.168 8.168 0 -0.18(-2.19%)
Sep 20, 2013 8.320 8.350 8.320 8.350 0 +0.11(+1.29%)
Sep 19, 2013 8.320 8.320 8.244 8.244 0 -0.08(-0.91%)
Sep 18, 2013 8.160 8.320 8.137 8.320 0 +0.18(+2.24%)
Sep 17, 2013 8.183 8.183 8.137 8.137 0 -0.06(-0.74%)
Sep 16, 2013 8.244 8.335 8.198 8.198 0 -0.05(-0.55%)
Sep 13, 2013 8.244 8.244 8.244 8.244 0 +0.05(+0.56%)
Sep 12, 2013 8.198 8.198 8.198 8.198 0 -0.05(-0.55%)
Sep 11, 2013 8.274 8.289 8.244 8.244 0 -0.01(-0.09%)
Sep 10, 2013 8.266 8.266 8.251 8.251 0 -0.01(-0.09%)
Sep 09, 2013 8.168 8.259 8.168 8.259 0 -0.09(-1.09%)
Sep 06, 2013 8.206 8.373 8.206 8.350 0 +0.17(+2.04%)
Sep 05, 2013 8.198 8.198 8.183 8.183 0 +0.00(+0.00%)
Sep 04, 2013 8.335 8.365 8.183 8.183 0 -0.14(-1.74%)
Sep 03, 2013 8.449 8.449 8.114 8.327 0 -0.11(-1.35%)
Aug 30, 2013 8.464 8.517 8.441 8.441 0 -0.08(-0.98%)
Aug 29, 2013 8.631 8.631 8.502 8.525 0 -0.06(-0.71%)
Aug 28, 2013 8.685 8.723 8.497 8.586 0 -0.02(-0.26%)
Aug 27, 2013 8.639 8.715 8.609 8.609 0 -0.21(-2.41%)
Aug 26, 2013 8.974 8.974 8.609 8.822 0 +0.11(+1.22%)
Aug 23, 2013 8.685 8.715 8.685 8.715 0 -0.03(-0.35%)
Aug 21, 2013 8.768 8.746 8.746 8.746 6,443 +0.00(+0.00%)
Aug 20, 2013 8.730 8.749 8.647 8.746 0 +0.07(+0.79%)
Aug 19, 2013 8.746 8.746 8.677 8.677 0 -0.10(-1.13%)
Aug 16, 2013 8.776 8.776 8.776 8.776 0 +0.19(+2.21%)
Aug 15, 2013 8.624 8.586 8.586 8.586 1,183 -0.15(-1.74%)
Aug 14, 2013 8.631 8.746 8.609 8.738 0 +0.02(+0.26%)
Aug 13, 2013 8.609 8.715 8.609 8.715 529 +0.16(+1.87%)
Aug 12, 2013 8.578 8.593 8.555 8.555 6,635 +0.00(+0.00%)
Aug 09, 2013 8.609 8.609 8.555 8.555 453 -0.04(-0.44%)
Aug 08, 2013 8.593 8.928 8.593 8.593 1,183 -0.17(-1.99%)
Aug 07, 2013 8.791 8.837 8.555 8.768 1,545 +0.21(+2.49%)
Aug 06, 2013 8.555 8.555 8.555 8.555 657 +0.05(+0.63%)
Aug 02, 2013 8.479 8.502 8.502 8.502 4,865 -0.32(-3.62%)
Aug 01, 2013 8.730 8.882 8.730 8.822 3,929 +0.11(+1.22%)
Jul 31, 2013 8.593 8.715 8.593 8.715 0 +0.09(+1.06%)
Jul 30, 2013 9.050 9.050 8.564 8.624 0 -0.46(-5.03%)
Jul 29, 2013 9.042 9.106 9.042 9.080 0 -0.07(-0.75%)
Jul 26, 2013 9.027 9.149 9.027 9.149 0 +0.10(+1.09%)
Jul 25, 2013 9.019 9.144 9.019 9.050 0 -0.01(-0.08%)
Jul 24, 2013 8.852 9.057 8.852 9.057 0 +0.30(+3.39%)
Jul 23, 2013 8.707 8.761 8.441 8.761 0 +0.28(+3.32%)
Jul 22, 2013 8.365 8.578 8.289 8.479 0 +0.11(+1.36%)
Jul 19, 2013 8.342 8.365 8.342 8.365 0 +0.08(+0.92%)
Jul 18, 2013 8.263 8.289 8.251 8.289 0 -0.05(-0.64%)
Jul 17, 2013 8.236 8.342 8.236 8.342 4,870 +0.12(+1.48%)
Jul 16, 2013 8.221 8.221 8.221 8.221 0 +0.04(+0.46%)
Jul 15, 2013 8.266 8.274 8.175 8.183 0 -0.01(-0.09%)
Jul 12, 2013 8.198 8.358 8.190 8.190 0 +0.02(+0.19%)
Jul 11, 2013 8.175 8.183 8.130 8.175 0 +0.07(+0.84%)
Jul 10, 2013 8.107 8.107 8.107 8.107 0 -0.08(-1.02%)
Jul 09, 2013 8.190 8.190 8.190 8.190 0 +0.00(+0.00%)
Jul 08, 2013 8.221 8.221 8.190 8.190 0 +0.01(+0.09%)
Jul 05, 2013 8.183 8.365 8.175 8.183 0 -0.06(-0.74%)
Jul 03, 2013 8.213 8.244 8.213 8.244 0 +0.06(+0.74%)
Jul 02, 2013 8.184 8.184 8.175 8.183 0 +0.04(+0.47%)
Jul 01, 2013 8.259 8.259 8.145 8.145 0 +0.03(+0.37%)
Jun 28, 2013 8.114 8.114 8.114 8.114 131 -0.06(-0.74%)
Jun 26, 2013 8.175 8.175 8.175 8.175 0 -0.08(-0.91%)
Jun 25, 2013 8.274 8.274 8.137 8.250 0 -0.03(-0.38%)
Jun 24, 2013 8.175 8.282 8.061 8.282 0 +0.22(+2.74%)
Jun 21, 2013 8.061 8.069 8.061 8.061 1,577 +0.05(+0.66%)
Jun 20, 2013 8.122 8.122 7.985 8.008 0 -0.17(-2.14%)
Jun 19, 2013 8.183 8.183 8.061 8.183 0 -0.08(-1.01%)
Jun 18, 2013 8.266 8.266 8.266 8.266 0 -0.02(-0.28%)
Jun 17, 2013 8.289 8.289 8.289 8.289 0 +0.14(+1.77%)
Jun 13, 2013 8.145 8.145 8.145 8.145 0 +0.02(+0.19%)
Jun 10, 2013 8.130 8.130 8.130 8.130 0 -0.01(-0.09%)
Jun 07, 2013 8.137 8.137 8.137 8.137 0 +0.07(+0.85%)
Jun 06, 2013 8.069 8.069 8.069 8.069 0 +0.02(+0.28%)
Jun 05, 2013 8.084 8.084 8.046 8.046 0 -0.08(-1.03%)
Jun 03, 2013 8.289 8.130 8.130 8.130 1,446 +0.03(+0.38%)
May 31, 2013 8.092 8.107 8.015 8.099 8,985 +0.10(+1.24%)
May 30, 2013 8.000 8.000 8.000 8.000 0 -0.09(-1.13%)
May 29, 2013 8.114 8.228 8.084 8.092 6,614 -0.01(-0.09%)
May 28, 2013 8.175 8.175 8.069 8.099 1,446 +0.01(+0.07%)
May 24, 2013 8.079 8.093 8.069 8.093 0 +0.03(+0.40%)
May 23, 2013 8.289 8.289 8.061 8.061 0 -0.30(-3.64%)
May 20, 2013 8.190 8.365 8.365 8.365 2,498 +0.21(+2.61%)
May 17, 2013 8.152 8.152 8.152 8.152 0 -0.14(-1.65%)
May 15, 2013 8.327 8.289 8.289 8.289 3,944 +0.29(+3.61%)
May 13, 2013 8.175 8.175 8.000 8.000 0 -0.33(-3.93%)
May 08, 2013 8.327 8.327 8.327 8.327 131 +0.14(+1.67%)
May 07, 2013 8.190 8.190 8.190 8.190 0 +0.05(+0.61%)
May 06, 2013 8.141 8.141 8.141 8.141 0 +0.01(+0.14%)
May 03, 2013 8.130 8.130 8.130 8.130 0 +0.00(+0.00%)
May 02, 2013 8.076 8.152 7.993 8.130 0 -0.02(-0.19%)
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.