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 30, 2015 9.506 9.514 9.466 9.482 6,667 -0.02(-0.26%)
Nov 27, 2015 9.506 9.506 9.506 9.506 398 +0.00(+0.00%)
Nov 25, 2015 9.498 9.506 9.506 9.506 3,831 +0.00(+0.00%)
Nov 24, 2015 9.506 9.506 9.506 9.506 12,360 +0.00(+0.00%)
Nov 23, 2015 9.506 9.506 9.506 9.506 3,584 -0.04(-0.42%)
Nov 20, 2015 9.547 9.547 9.506 9.547 3,479 +0.04(+0.43%)
Nov 19, 2015 9.578 9.578 9.498 9.506 10,423 +0.04(+0.43%)
Nov 18, 2015 9.442 9.547 9.442 9.466 2,106 +0.03(+0.34%)
Nov 17, 2015 9.450 9.466 9.409 9.433 19,506 -0.07(-0.77%)
Nov 12, 2015 9.514 9.506 9.506 9.506 28 -0.08(-0.84%)
Nov 11, 2015 9.506 9.587 9.506 9.587 6,843 +0.12(+1.28%)
Nov 10, 2015 9.474 9.474 9.466 9.466 1,362 +0.05(+0.56%)
Nov 09, 2015 9.411 9.443 9.403 9.413 4,903 -0.09(-1.00%)
Nov 06, 2015 9.508 9.508 9.508 9.508 149 -0.02(-0.25%)
Nov 05, 2015 9.411 9.532 9.411 9.532 248 +0.13(+1.37%)
Nov 04, 2015 9.379 9.520 9.379 9.403 9,736 +0.04(+0.43%)
Nov 03, 2015 9.242 9.403 9.242 9.363 14,718 +0.03(+0.30%)
Nov 02, 2015 9.242 9.362 9.242 9.335 6,243 +0.05(+0.56%)
Oct 30, 2015 9.411 9.419 9.283 9.283 5,038 -0.10(-1.03%)
Oct 29, 2015 9.343 9.407 9.259 9.379 14,625 +0.14(+1.48%)
Oct 28, 2015 9.323 9.363 9.242 9.242 8,460 -0.23(-2.46%)
Oct 27, 2015 9.484 9.484 9.355 9.475 6,100 +0.05(+0.51%)
Oct 26, 2015 9.371 9.580 9.371 9.427 2,092 +0.03(+0.28%)
Oct 23, 2015 9.307 9.564 9.307 9.401 7,326 +0.09(+1.01%)
Oct 22, 2015 9.307 9.307 9.307 9.307 131 +0.06(+0.70%)
Oct 21, 2015 9.242 9.254 9.242 9.242 3,711 -0.06(-0.69%)
Oct 20, 2015 9.283 9.307 9.162 9.306 223,471 +0.02(+0.26%)
Oct 19, 2015 9.283 9.284 9.259 9.283 2,138 +0.00(+0.00%)
Oct 16, 2015 9.323 9.323 9.242 9.283 4,466 -0.04(-0.43%)
Oct 15, 2015 9.323 9.323 9.283 9.323 3,537 +0.04(+0.43%)
Oct 14, 2015 9.279 9.283 9.242 9.283 3,741 -0.02(-0.17%)
Oct 13, 2015 9.242 9.299 9.242 9.299 251 -0.02(-0.17%)
Oct 12, 2015 9.283 9.315 9.283 9.315 1,748 -0.00(-0.00%)
Oct 08, 2015 9.323 9.315 9.315 9.315 1,866 +0.07(+0.78%)
Oct 07, 2015 9.242 9.242 9.242 9.242 3,093 -0.03(-0.35%)
Oct 06, 2015 9.178 9.275 9.178 9.275 400 +0.10(+1.05%)
Oct 05, 2015 9.178 9.178 9.178 9.178 531 -0.15(-1.61%)
Oct 02, 2015 9.162 9.328 9.051 9.328 2,177 -0.01(-0.12%)
Oct 01, 2015 9.339 9.339 9.339 9.339 126 +0.23(+2.56%)
Sep 30, 2015 9.339 9.339 9.106 9.106 471 -0.14(-1.48%)
Sep 29, 2015 9.243 9.243 9.242 9.242 248 +0.00(+0.00%)
Sep 28, 2015 9.242 9.588 9.242 9.242 6,359 +0.00(+0.00%)
Sep 25, 2015 9.242 9.242 9.242 9.242 3,786 +0.00(+0.00%)
Sep 24, 2015 9.242 9.242 9.162 9.242 1,936 +0.00(+0.00%)
Sep 23, 2015 9.324 9.324 9.242 9.242 5,880 +0.00(+0.00%)
Sep 22, 2015 9.275 9.275 9.242 9.242 1,616 -0.16(-1.71%)
Sep 21, 2015 9.218 9.403 9.218 9.403 586 +0.18(+1.92%)
Sep 18, 2015 9.234 9.234 9.050 9.226 3,674 +0.10(+1.15%)
Sep 17, 2015 9.050 9.122 9.050 9.122 333 +0.03(+0.35%)
Sep 16, 2015 9.042 9.122 9.042 9.090 12,977 +0.02(+0.27%)
Sep 15, 2015 9.242 9.242 9.052 9.066 2,992 -0.33(-3.51%)
Sep 14, 2015 9.395 9.395 9.395 9.395 145 -0.14(-1.43%)
Sep 11, 2015 9.050 9.532 9.042 9.532 24,638 +0.42(+4.59%)
Sep 10, 2015 9.242 9.267 9.114 9.114 791 -0.13(-1.39%)
Sep 09, 2015 9.355 9.588 9.242 9.242 1,753 +0.02(+0.17%)
Sep 08, 2015 9.347 9.613 9.050 9.226 8,404 -0.02(-0.17%)
Sep 04, 2015 9.242 9.242 9.242 9.242 1,244 -0.04(-0.43%)
Sep 03, 2015 9.267 9.283 9.267 9.283 955 +0.04(+0.43%)
Sep 02, 2015 9.435 9.737 9.242 9.242 2,283 -0.03(-0.35%)
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.