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 (%)
Jul 30, 2014 8.420 8.343 8.343 8.343 2,319 -0.07(-0.83%)
Jul 28, 2014 8.413 8.413 8.413 8.413 1 +0.04(+0.46%)
Jul 25, 2014 8.335 8.405 8.188 8.374 5,178 +0.19(+2.37%)
Jul 24, 2014 8.413 8.413 8.180 8.180 5,558 -0.23(-2.68%)
Jul 23, 2014 8.278 8.420 8.180 8.405 12,514 +0.09(+1.12%)
Jul 22, 2014 8.308 8.327 8.226 8.312 2,842 +0.08(+0.94%)
Jul 21, 2014 8.226 8.345 8.226 8.234 2,265 +0.04(+0.47%)
Jul 18, 2014 8.172 8.320 8.164 8.195 29,571 +0.04(+0.54%)
Jul 17, 2014 8.188 8.226 8.149 8.152 13,792 -0.11(-1.38%)
Jul 16, 2014 8.304 8.304 8.195 8.265 2,280 +0.08(+0.95%)
Jul 15, 2014 8.405 8.405 8.188 8.188 41,247 -0.22(-2.59%)
Jul 14, 2014 8.343 8.420 8.250 8.405 6,528 +0.02(+0.28%)
Jul 11, 2014 8.341 8.382 8.334 8.382 5,154 +0.00(+0.00%)
Jul 10, 2014 8.264 8.382 8.264 8.382 5,066 +0.03(+0.37%)
Jul 09, 2014 8.304 8.382 8.171 8.351 13,516 +0.05(+0.55%)
Jul 08, 2014 8.304 8.312 8.289 8.305 23,596 -0.03(-0.36%)
Jul 07, 2014 8.304 8.335 8.226 8.335 6,008 +0.11(+1.32%)
Jul 02, 2014 8.304 8.226 8.226 8.226 7,215 -0.04(-0.47%)
Jul 01, 2014 8.195 8.265 8.195 8.265 18,299 +0.12(+1.43%)
Jun 30, 2014 8.164 8.195 8.149 8.149 8,234 +0.04(+0.48%)
Jun 25, 2014 8.118 8.110 8.110 8.110 9,148 -0.01(-0.10%)
Jun 24, 2014 8.118 8.118 8.118 8.118 527 -0.01(-0.09%)
Jun 23, 2014 8.149 8.149 8.126 8.126 603 +0.01(+0.10%)
Jun 20, 2014 8.110 8.126 8.110 8.118 3,890 +0.01(+0.10%)
Jun 19, 2014 8.157 8.157 8.110 8.110 7,358 -0.00(-0.01%)
Jun 18, 2014 8.164 8.164 8.110 8.111 1,579 -0.06(-0.75%)
Jun 17, 2014 8.219 8.226 8.172 8.172 15,637 +0.01(+0.09%)
Jun 16, 2014 8.164 8.164 8.164 8.164 393 +0.00(+0.00%)
Jun 12, 2014 8.164 8.164 8.164 8.164 126 +0.00(+0.00%)
Jun 11, 2014 8.180 8.180 8.164 8.164 8,809 -0.01(-0.10%)
Jun 10, 2014 8.180 8.180 8.172 8.172 150 -0.02(-0.19%)
Jun 06, 2014 8.226 8.226 8.188 8.188 6,000 +0.04(+0.48%)
Jun 05, 2014 8.157 8.157 8.149 8.149 2,209 -0.03(-0.37%)
Jun 04, 2014 8.157 8.179 8.157 8.179 1,097 -0.05(-0.57%)
Jun 02, 2014 8.226 8.226 8.226 8.226 83 +0.00(+0.00%)
May 27, 2014 8.226 8.226 8.226 8.226 3 +0.07(+0.86%)
May 21, 2014 8.188 8.157 8.157 8.157 1,288 -0.06(-0.76%)
May 20, 2014 8.180 8.242 8.180 8.219 1,511 -0.01(-0.09%)
May 19, 2014 8.149 8.257 8.149 8.226 12,939 -0.04(-0.47%)
May 16, 2014 8.265 8.265 8.265 8.265 1,984 +0.00(+0.00%)
May 15, 2014 8.264 8.265 8.234 8.265 807 +0.16(+1.91%)
May 14, 2014 8.257 8.257 8.110 8.110 773 -0.06(-0.74%)
May 13, 2014 8.116 8.170 8.116 8.170 1,053 +0.03(+0.38%)
May 12, 2014 8.224 8.247 8.085 8.139 19,995 -0.04(-0.47%)
May 09, 2014 8.178 8.178 8.101 8.178 20,511 -0.08(-0.93%)
May 08, 2014 8.270 8.324 8.247 8.255 33,927 -0.05(-0.65%)
May 07, 2014 8.294 8.363 8.278 8.309 12,634 -0.06(-0.74%)
May 05, 2014 8.386 8.371 8.371 8.371 1,037 -0.03(-0.37%)
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.