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

Eagle Bancorp [Mt] (NQ: EBMT )

13.09 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Nov 28, 2014 8.618 8.618 8.618 8.618 127 -0.03(-0.36%)
Nov 26, 2014 8.516 8.649 8.649 8.649 3,557 +0.17(+2.04%)
Nov 25, 2014 8.476 8.476 8.476 8.476 310 -0.07(-0.83%)
Nov 24, 2014 8.972 8.972 8.547 8.547 922 -0.17(-1.90%)
Nov 21, 2014 8.539 8.854 8.524 8.712 15,703 +0.21(+2.50%)
Nov 20, 2014 8.516 8.524 8.461 8.500 3,757 +0.02(+0.19%)
Nov 19, 2014 8.531 8.531 8.484 8.484 475 +0.02(+0.28%)
Nov 18, 2014 8.468 8.539 8.461 8.461 6,753 -0.00(-0.00%)
Nov 17, 2014 8.461 8.461 8.461 8.461 635 -0.01(-0.09%)
Nov 14, 2014 8.531 8.531 8.461 8.468 6,734 -0.07(-0.83%)
Nov 13, 2014 8.539 8.539 8.539 8.539 635 +0.00(+0.00%)
Nov 12, 2014 8.461 8.539 8.461 8.539 3,341 +0.11(+1.35%)
Nov 11, 2014 8.363 8.472 8.363 8.425 5,522 -0.02(-0.19%)
Nov 07, 2014 8.433 8.441 8.441 8.441 1,791 +0.02(+0.19%)
Nov 06, 2014 8.425 8.425 8.425 8.425 127 -0.02(-0.19%)
Nov 05, 2014 8.441 8.441 8.441 8.441 127 +0.07(+0.84%)
Nov 04, 2014 8.222 8.402 8.222 8.370 5,743 +0.11(+1.32%)
Nov 03, 2014 8.261 8.261 8.261 8.261 127 -0.12(-1.45%)
Oct 31, 2014 8.331 8.383 8.285 8.383 3,182 +0.14(+1.67%)
Oct 30, 2014 8.245 8.245 8.245 8.245 243 -0.16(-1.86%)
Oct 28, 2014 8.316 8.402 8.402 8.402 1,919 +0.20(+2.38%)
Oct 24, 2014 8.402 8.206 8.206 8.206 1,279 -0.04(-0.44%)
Oct 23, 2014 8.242 8.242 8.242 8.242 836 +0.04(+0.44%)
Oct 22, 2014 8.238 8.238 8.206 8.206 1,279 -0.09(-1.13%)
Oct 21, 2014 8.300 8.300 8.300 8.300 339 +0.02(+0.19%)
Oct 17, 2014 8.433 8.285 8.285 8.285 51 +0.00(+0.00%)
Oct 16, 2014 8.308 8.308 8.285 8.285 524 -0.15(-1.76%)
Oct 15, 2014 8.433 8.433 8.433 8.433 211 +0.03(+0.37%)
Oct 14, 2014 8.402 8.441 8.331 8.402 4,459 +0.00(+0.00%)
Oct 10, 2014 8.331 8.402 8.402 8.402 1,663 +0.04(+0.47%)
Oct 09, 2014 8.363 8.363 8.363 8.363 253 +0.02(+0.28%)
Oct 08, 2014 8.339 8.339 8.339 8.339 1,614 +0.02(+0.19%)
Oct 07, 2014 8.347 8.347 8.324 8.324 2,387 +0.00(+0.00%)
Oct 06, 2014 8.386 8.386 8.324 8.324 2,172 -0.04(-0.47%)
Oct 03, 2014 8.363 8.363 8.363 8.363 129 +0.08(+0.94%)
Oct 01, 2014 8.292 8.285 8.285 8.285 767 -0.11(-1.30%)
Sep 29, 2014 8.308 8.394 8.394 8.394 227 +0.08(+0.94%)
Sep 26, 2014 8.370 8.370 8.316 8.316 1,029 -0.12(-1.39%)
Sep 25, 2014 8.402 8.441 8.363 8.433 8,607 +0.03(+0.37%)
Sep 24, 2014 8.402 8.402 8.402 8.402 519 +0.02(+0.19%)
Sep 23, 2014 8.402 8.480 8.370 8.386 1,378 +0.02(+0.28%)
Sep 19, 2014 8.363 8.363 8.363 8.363 12,283 +0.00(+0.00%)
Sep 18, 2014 8.363 8.363 8.363 8.363 13,439 -0.07(-0.83%)
Sep 17, 2014 8.511 8.511 8.433 8.433 6,231 -0.08(-0.99%)
Sep 16, 2014 8.441 8.517 8.441 8.517 4,270 +0.01(+0.16%)
Sep 15, 2014 8.511 8.511 8.503 8.503 456 +0.06(+0.74%)
Sep 12, 2014 8.402 8.519 8.402 8.441 4,689 +0.04(+0.47%)
Sep 11, 2014 8.417 8.424 8.339 8.402 2,340 +0.02(+0.19%)
Sep 10, 2014 8.519 8.394 8.339 8.386 14,780 -0.01(-0.09%)
Sep 09, 2014 8.519 8.519 8.355 8.394 5,773 -0.12(-1.38%)
Sep 08, 2014 8.519 8.519 8.355 8.511 15,215 +0.08(+0.93%)
Sep 05, 2014 8.300 8.441 8.300 8.433 8,412 +0.13(+1.60%)
Sep 04, 2014 8.308 8.308 8.308 8.300 1,266 -0.06(-0.75%)
Sep 03, 2014 8.410 8.410 8.363 8.363 1,118 +0.00(+0.00%)
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.