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

Eagle Bancorp [Mt] (NQ: EBMT )

13.00 +0.03 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 8.858 9.019 8.858 8.906 11,644 +0.07(+0.75%)
Jul 30, 2015 8.869 8.906 8.840 8.840 6,190 -0.08(-0.92%)
Jul 29, 2015 8.898 8.995 8.898 8.923 10,071 +0.05(+0.55%)
Jul 28, 2015 8.810 8.955 8.793 8.874 19,938 +0.09(+1.01%)
Jul 27, 2015 8.761 8.802 8.761 8.785 2,202 -0.01(-0.12%)
Jul 24, 2015 8.793 8.806 8.793 8.796 1,664 +0.04(+0.49%)
Jul 23, 2015 8.777 8.802 8.753 8.753 7,933 -0.10(-1.09%)
Jul 22, 2015 8.850 8.850 8.850 8.850 1,591 -0.02(-0.18%)
Jul 21, 2015 8.842 8.866 8.793 8.866 5,604 +0.02(+0.18%)
Jul 17, 2015 8.850 8.850 8.850 8.850 5,082 +0.02(+0.28%)
Jul 16, 2015 8.769 8.834 8.769 8.826 8,150 +0.06(+0.64%)
Jul 15, 2015 8.745 8.769 8.737 8.769 13,775 +0.06(+0.65%)
Jul 14, 2015 8.737 8.745 8.713 8.713 1,859 -0.04(-0.46%)
Jul 13, 2015 8.729 8.777 8.729 8.753 3,867 +0.01(+0.09%)
Jul 10, 2015 8.656 8.753 8.656 8.745 6,196 +0.01(+0.09%)
Jul 09, 2015 8.672 8.737 8.672 8.737 5,895 +0.08(+0.93%)
Jul 08, 2015 8.706 8.729 8.656 8.656 5,473 -0.06(-0.74%)
Jul 06, 2015 8.745 8.721 8.721 8.721 2,479 -0.02(-0.24%)
Jul 02, 2015 8.745 8.742 8.742 8.742 3,470 -0.00(-0.04%)
Jul 01, 2015 8.745 8.745 8.745 8.745 282 +0.05(+0.56%)
Jun 30, 2015 8.713 8.721 8.632 8.697 21,438 -0.03(-0.37%)
Jun 29, 2015 8.729 8.729 8.697 8.729 6,056 -0.01(-0.09%)
Jun 26, 2015 8.773 8.773 8.721 8.737 9,338 +0.00(+0.00%)
Jun 25, 2015 8.753 8.802 8.705 8.737 37,533 -0.02(-0.18%)
Jun 24, 2015 8.753 8.826 8.745 8.753 23,225 +0.02(+0.28%)
Jun 23, 2015 8.737 8.745 8.713 8.729 8,534 +0.03(+0.37%)
Jun 22, 2015 8.793 8.793 8.697 8.697 14,522 +0.19(+2.28%)
Jun 19, 2015 8.874 8.995 8.503 8.503 55,281 -0.44(-4.96%)
Jun 18, 2015 8.947 8.947 8.874 8.947 9,742 -0.04(-0.45%)
Jun 17, 2015 8.890 8.995 8.858 8.987 9,440 -0.02(-0.18%)
Jun 16, 2015 8.818 9.019 8.777 9.003 10,349 +0.19(+2.20%)
Jun 15, 2015 8.793 8.818 8.785 8.810 6,384 +0.03(+0.37%)
Jun 12, 2015 8.818 8.826 8.753 8.777 4,437 -0.06(-0.73%)
Jun 11, 2015 8.842 8.850 8.834 8.842 4,156 +0.06(+0.64%)
Jun 10, 2015 8.842 9.027 8.729 8.785 6,013 -0.15(-1.71%)
Jun 09, 2015 8.713 8.939 8.713 8.939 5,327 +0.16(+1.84%)
Jun 08, 2015 8.689 8.923 8.689 8.777 40,302 -0.07(-0.82%)
Jun 05, 2015 8.713 8.890 8.705 8.850 12,043 +0.15(+1.67%)
Jun 04, 2015 8.753 8.827 8.672 8.705 25,658 -0.03(-0.37%)
Jun 03, 2015 8.738 8.738 8.737 8.737 436 -0.02(-0.18%)
Jun 02, 2015 8.793 8.793 8.713 8.753 15,866 +0.02(+0.28%)
Jun 01, 2015 8.728 8.729 8.728 8.729 560 -0.06(-0.73%)
May 29, 2015 8.793 8.793 8.737 8.793 2,739 -0.01(-0.09%)
May 28, 2015 8.769 8.852 8.769 8.801 3,966 +0.03(+0.37%)
May 27, 2015 8.834 8.915 8.769 8.769 32,104 +0.06(+0.65%)
May 26, 2015 8.794 8.794 8.705 8.713 4,028 +0.05(+0.56%)
May 22, 2015 8.632 8.664 8.664 8.664 6,817 +0.06(+0.75%)
May 21, 2015 8.632 8.632 8.600 8.600 13,708 -0.06(-0.65%)
May 20, 2015 8.705 8.705 8.616 8.656 30,178 -0.08(-0.92%)
May 19, 2015 8.713 8.819 8.672 8.737 32,978 +0.02(+0.19%)
May 18, 2015 8.826 8.850 8.721 8.721 4,924 -0.14(-1.55%)
May 15, 2015 8.858 8.858 8.858 8.858 123 +0.14(+1.57%)
May 14, 2015 8.737 8.737 8.721 8.721 371 +0.04(+0.51%)
May 12, 2015 8.652 8.677 8.677 8.677 139 +0.02(+0.28%)
May 11, 2015 8.693 8.693 8.620 8.652 1,747 +0.04(+0.46%)
May 08, 2015 8.677 8.725 8.604 8.613 4,243 -0.17(-1.89%)
May 07, 2015 8.779 8.779 8.779 8.779 450 +0.09(+1.08%)
May 06, 2015 8.765 8.765 8.677 8.685 2,832 +0.01(+0.09%)
May 05, 2015 8.733 8.733 8.677 8.677 409 -0.06(-0.64%)
May 04, 2015 8.725 8.733 8.725 8.733 2,433 +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.