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 31, 2015 8.763 8.923 8.763 8.811 11,769 +0.07(+0.75%)
Jul 30, 2015 8.774 8.811 8.746 8.746 6,257 -0.08(-0.92%)
Jul 29, 2015 8.803 8.899 8.803 8.827 10,179 +0.05(+0.55%)
Jul 28, 2015 8.716 8.859 8.700 8.779 20,153 +0.09(+1.01%)
Jul 27, 2015 8.668 8.708 8.668 8.692 2,226 -0.01(-0.12%)
Jul 24, 2015 8.700 8.712 8.700 8.702 1,682 +0.04(+0.49%)
Jul 23, 2015 8.684 8.708 8.660 8.660 8,018 -0.10(-1.09%)
Jul 22, 2015 8.755 8.756 8.755 8.756 1,608 -0.02(-0.18%)
Jul 21, 2015 8.747 8.771 8.700 8.771 5,664 +0.02(+0.18%)
Jul 17, 2015 8.756 8.756 8.756 8.756 5,136 +0.02(+0.28%)
Jul 16, 2015 8.676 8.740 8.676 8.732 8,237 +0.06(+0.64%)
Jul 15, 2015 8.652 8.676 8.644 8.676 13,923 +0.06(+0.65%)
Jul 14, 2015 8.644 8.652 8.620 8.620 1,879 -0.04(-0.46%)
Jul 13, 2015 8.636 8.684 8.636 8.660 3,909 +0.01(+0.09%)
Jul 10, 2015 8.564 8.660 8.564 8.652 6,263 +0.01(+0.09%)
Jul 09, 2015 8.580 8.644 8.580 8.644 5,958 +0.08(+0.93%)
Jul 08, 2015 8.613 8.636 8.564 8.564 5,532 -0.06(-0.74%)
Jul 06, 2015 8.652 8.628 8.628 8.628 2,505 -0.02(-0.24%)
Jul 02, 2015 8.652 8.649 8.649 8.649 3,508 -0.00(-0.04%)
Jul 01, 2015 8.652 8.652 8.652 8.652 285 +0.05(+0.56%)
Jun 30, 2015 8.620 8.628 8.540 8.604 21,669 -0.03(-0.37%)
Jun 29, 2015 8.636 8.636 8.604 8.636 6,121 -0.01(-0.09%)
Jun 26, 2015 8.679 8.679 8.628 8.644 9,439 +0.00(+0.00%)
Jun 25, 2015 8.660 8.708 8.612 8.644 37,938 -0.02(-0.18%)
Jun 24, 2015 8.660 8.732 8.652 8.660 23,475 +0.02(+0.28%)
Jun 23, 2015 8.644 8.652 8.620 8.636 8,626 +0.03(+0.37%)
Jun 22, 2015 8.700 8.700 8.604 8.604 14,679 +0.19(+2.28%)
Jun 19, 2015 8.779 8.899 8.412 8.412 55,877 -0.44(-4.96%)
Jun 18, 2015 8.851 8.851 8.779 8.851 9,847 -0.04(-0.45%)
Jun 17, 2015 8.795 8.899 8.764 8.891 9,542 -0.02(-0.18%)
Jun 16, 2015 8.724 8.923 8.684 8.907 10,460 +0.19(+2.20%)
Jun 15, 2015 8.700 8.724 8.692 8.716 6,453 +0.03(+0.37%)
Jun 12, 2015 8.724 8.732 8.660 8.684 4,485 -0.06(-0.73%)
Jun 11, 2015 8.748 8.756 8.740 8.748 4,201 +0.06(+0.64%)
Jun 10, 2015 8.748 8.931 8.636 8.692 6,077 -0.15(-1.71%)
Jun 09, 2015 8.620 8.843 8.620 8.843 5,385 +0.16(+1.84%)
Jun 08, 2015 8.596 8.827 8.596 8.684 40,737 -0.07(-0.82%)
Jun 05, 2015 8.620 8.795 8.612 8.756 12,173 +0.14(+1.67%)
Jun 04, 2015 8.660 8.733 8.580 8.612 25,935 -0.03(-0.37%)
Jun 03, 2015 8.645 8.645 8.644 8.644 441 -0.02(-0.18%)
Jun 02, 2015 8.700 8.700 8.620 8.660 16,037 +0.02(+0.28%)
Jun 01, 2015 8.635 8.636 8.635 8.636 566 -0.06(-0.73%)
May 29, 2015 8.700 8.700 8.644 8.700 2,768 -0.01(-0.09%)
May 28, 2015 8.676 8.758 8.676 8.708 4,009 +0.03(+0.37%)
May 27, 2015 8.740 8.819 8.676 8.676 32,450 +0.06(+0.65%)
May 26, 2015 8.700 8.700 8.612 8.620 4,071 +0.05(+0.56%)
May 22, 2015 8.540 8.572 8.572 8.572 6,891 +0.06(+0.75%)
May 21, 2015 8.540 8.540 8.508 8.508 13,856 -0.06(-0.65%)
May 20, 2015 8.612 8.612 8.524 8.564 30,503 -0.08(-0.92%)
May 19, 2015 8.620 8.725 8.580 8.644 33,333 +0.02(+0.18%)
May 18, 2015 8.732 8.756 8.628 8.628 4,977 -0.14(-1.55%)
May 15, 2015 8.764 8.764 8.764 8.764 125 +0.14(+1.57%)
May 14, 2015 8.644 8.644 8.628 8.628 375 +0.04(+0.51%)
May 12, 2015 8.560 8.584 8.584 8.584 141 +0.02(+0.28%)
May 11, 2015 8.600 8.600 8.528 8.560 1,766 +0.04(+0.46%)
May 08, 2015 8.584 8.631 8.513 8.521 4,289 -0.16(-1.89%)
May 07, 2015 8.685 8.685 8.685 8.685 455 +0.09(+1.08%)
May 06, 2015 8.671 8.671 8.584 8.592 2,862 +0.01(+0.09%)
May 05, 2015 8.639 8.639 8.584 8.584 413 -0.06(-0.64%)
May 04, 2015 8.631 8.639 8.631 8.639 2,460 +0.01(+0.09%)
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.