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

Eagle Bancorp [Mt] (NQ: EBMT )

12.94 +0.06 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Jun 30, 2014 8.255 8.286 8.239 8.239 8,144 +0.04(+0.48%)
Jun 25, 2014 8.208 8.200 8.200 8.200 9,048 -0.01(-0.10%)
Jun 24, 2014 8.208 8.208 8.208 8.208 521 -0.01(-0.09%)
Jun 23, 2014 8.239 8.239 8.216 8.216 596 +0.01(+0.10%)
Jun 20, 2014 8.200 8.216 8.200 8.208 3,847 +0.01(+0.10%)
Jun 19, 2014 8.247 8.247 8.200 8.200 7,278 -0.00(-0.01%)
Jun 18, 2014 8.255 8.255 8.200 8.201 1,562 -0.06(-0.75%)
Jun 17, 2014 8.310 8.318 8.263 8.263 15,466 +0.01(+0.09%)
Jun 16, 2014 8.255 8.255 8.255 8.255 388 +0.00(+0.00%)
Jun 12, 2014 8.255 8.255 8.255 8.255 124 +0.00(+0.00%)
Jun 11, 2014 8.271 8.271 8.255 8.255 8,713 -0.01(-0.09%)
Jun 10, 2014 8.271 8.271 8.263 8.263 149 -0.02(-0.19%)
Jun 06, 2014 8.318 8.318 8.278 8.278 5,934 +0.04(+0.48%)
Jun 05, 2014 8.247 8.247 8.239 8.239 2,185 -0.03(-0.37%)
Jun 04, 2014 8.247 8.270 8.247 8.270 1,085 -0.05(-0.57%)
Jun 02, 2014 8.318 8.318 8.318 8.318 82 +0.00(+0.00%)
May 27, 2014 8.318 8.318 8.318 8.318 3 +0.07(+0.86%)
May 21, 2014 8.278 8.247 8.247 8.247 1,274 -0.06(-0.76%)
May 20, 2014 8.271 8.333 8.271 8.310 1,494 -0.01(-0.09%)
May 19, 2014 8.239 8.349 8.239 8.318 12,797 -0.04(-0.47%)
May 16, 2014 8.357 8.357 8.357 8.357 1,962 +0.00(+0.00%)
May 15, 2014 8.355 8.357 8.325 8.357 799 +0.16(+1.91%)
May 14, 2014 8.349 8.349 8.200 8.200 764 -0.06(-0.74%)
May 13, 2014 8.206 8.261 8.206 8.261 1,041 +0.03(+0.38%)
May 12, 2014 8.315 8.339 8.175 8.230 19,776 -0.04(-0.47%)
May 09, 2014 8.268 8.268 8.191 8.268 20,287 -0.08(-0.93%)
May 08, 2014 8.362 8.417 8.339 8.346 33,555 -0.05(-0.65%)
May 07, 2014 8.385 8.456 8.370 8.401 12,495 -0.06(-0.74%)
May 05, 2014 8.479 8.463 8.463 8.463 1,026 -0.03(-0.37%)
May 01, 2014 8.494 8.494 8.494 8.494 47 +0.00(+0.01%)
Apr 30, 2014 8.471 8.494 8.471 8.494 1,805 -0.01(-0.10%)
Apr 29, 2014 8.533 8.533 8.463 8.502 5,965 -0.05(-0.55%)
Apr 28, 2014 8.510 8.549 8.463 8.549 3,233 +0.02(+0.18%)
Apr 25, 2014 8.588 8.588 8.533 8.533 3,079 -0.26(-2.93%)
Apr 23, 2014 8.791 8.791 8.791 8.791 0 +0.00(+0.00%)
Apr 21, 2014 8.806 8.791 8.791 8.791 641 +0.26(+3.01%)
Apr 11, 2014 8.494 8.533 8.533 8.533 2,181 +0.05(+0.64%)
Apr 10, 2014 8.479 8.479 8.479 8.479 142 +0.00(+0.00%)
Apr 09, 2014 8.510 8.510 8.479 8.479 673 +0.00(+0.00%)
Apr 08, 2014 8.541 8.596 8.463 8.479 7,570 -0.34(-3.89%)
Apr 07, 2014 8.822 8.822 8.822 8.822 1,509 +0.02(+0.18%)
Apr 04, 2014 8.682 8.806 8.682 8.806 266 +0.09(+0.98%)
Apr 03, 2014 8.448 8.767 8.448 8.720 8,220 -0.05(-0.53%)
Apr 02, 2014 8.767 8.767 8.767 8.767 128 -0.09(-1.05%)
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.