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 (%)
Oct 31, 2016 12.81 12.90 12.79 12.90 6,579 +0.16(+1.29%)
Oct 28, 2016 12.44 12.77 12.44 12.73 11,576 +0.25(+1.98%)
Oct 27, 2016 12.57 12.75 12.48 12.48 8,911 +0.04(+0.33%)
Oct 26, 2016 12.44 12.53 12.40 12.44 19,854 +0.00(+0.00%)
Oct 25, 2016 12.24 12.57 12.21 12.44 3,698 +0.16(+1.34%)
Oct 24, 2016 12.36 12.36 12.24 12.28 2,044 -0.08(-0.67%)
Oct 21, 2016 12.24 12.36 12.20 12.36 15,705 +0.16(+1.35%)
Oct 20, 2016 12.20 12.20 12.20 12.20 4,572 +0.01(+0.11%)
Oct 19, 2016 12.03 12.18 12.03 12.18 1,088 +0.15(+1.26%)
Oct 18, 2016 11.95 12.24 11.87 12.03 14,743 +0.13(+1.13%)
Oct 17, 2016 11.87 11.95 11.83 11.90 8,918 -0.05(-0.43%)
Oct 14, 2016 11.95 11.95 11.94 11.95 1,095 +0.00(+0.00%)
Oct 13, 2016 11.93 11.95 11.93 11.95 3,281 +0.09(+0.78%)
Oct 12, 2016 11.86 11.86 11.86 11.86 485 +0.03(+0.26%)
Oct 11, 2016 11.89 11.89 11.83 11.83 3,071 -0.04(-0.34%)
Oct 10, 2016 11.87 11.87 11.87 11.87 649 +0.04(+0.31%)
Oct 07, 2016 11.83 11.83 11.83 11.83 502 -0.11(-0.93%)
Oct 06, 2016 11.91 11.94 11.87 11.94 2,704 +0.20(+1.68%)
Oct 05, 2016 11.74 11.74 11.74 11.74 796 -0.12(-0.99%)
Oct 04, 2016 11.90 12.03 11.86 11.86 3,006 +0.05(+0.39%)
Oct 03, 2016 11.78 11.81 11.78 11.81 779 +0.10(+0.89%)
Sep 30, 2016 11.71 11.71 11.71 11.71 124 -0.03(-0.28%)
Sep 29, 2016 11.74 11.74 11.74 11.74 0 +0.00(+0.00%)
Sep 28, 2016 11.95 11.98 11.74 11.74 936 +0.00(+0.00%)
Sep 27, 2016 11.73 12.06 11.73 11.74 3,517 +0.04(+0.35%)
Sep 26, 2016 11.78 11.78 11.70 11.70 2,091 -0.16(-1.39%)
Sep 23, 2016 11.87 11.87 11.87 11.87 122 +0.07(+0.63%)
Sep 22, 2016 11.95 12.16 11.79 11.79 10,366 -0.16(-1.31%)
Sep 21, 2016 11.95 11.97 11.95 11.95 7,370 -0.06(-0.53%)
Sep 20, 2016 11.91 12.01 11.89 12.01 7,628 +0.06(+0.54%)
Sep 19, 2016 11.91 11.95 11.91 11.95 1,661 +0.04(+0.35%)
Sep 16, 2016 12.03 12.03 11.91 11.91 3,048 -0.06(-0.52%)
Sep 15, 2016 11.97 11.97 11.97 11.97 388 +0.14(+1.22%)
Sep 14, 2016 11.80 11.91 11.79 11.83 4,219 +0.04(+0.35%)
Sep 13, 2016 11.95 11.95 11.78 11.78 934 -0.12(-1.04%)
Sep 12, 2016 11.69 11.91 11.69 11.91 3,648 +0.25(+2.13%)
Sep 09, 2016 11.66 11.66 11.62 11.66 2,874 +0.01(+0.07%)
Sep 08, 2016 11.66 11.66 11.59 11.65 3,203 +0.10(+0.86%)
Sep 07, 2016 11.65 11.66 11.55 11.55 13,762 -0.11(-0.90%)
Sep 06, 2016 11.74 11.74 11.58 11.66 4,129 -0.00(-0.02%)
Sep 02, 2016 11.61 11.66 11.66 11.66 1,456 +0.07(+0.64%)
Aug 31, 2016 11.70 11.59 11.59 11.59 16 -0.12(-0.99%)
Aug 30, 2016 11.87 11.87 11.70 11.70 9,310 -0.15(-1.25%)
Aug 29, 2016 11.76 11.87 11.76 11.85 3,084 +0.13(+1.07%)
Aug 26, 2016 11.73 11.73 11.73 11.73 121 +0.17(+1.48%)
Aug 25, 2016 11.78 11.78 11.54 11.55 3,111 -0.24(-2.03%)
Aug 24, 2016 11.78 11.81 11.77 11.79 5,353 +0.01(+0.07%)
Aug 23, 2016 11.80 11.80 11.78 11.78 4,009 +0.04(+0.35%)
Aug 22, 2016 11.75 11.83 11.70 11.74 20,598 +0.10(+0.89%)
Aug 19, 2016 11.70 11.70 11.54 11.64 2,149 -0.12(-1.06%)
Aug 18, 2016 11.78 11.78 11.70 11.76 2,021 -0.02(-0.17%)
Aug 17, 2016 11.86 11.87 11.78 11.78 2,585 -0.02(-0.21%)
Aug 16, 2016 11.81 11.81 11.81 11.81 139 +0.02(+0.21%)
Aug 15, 2016 11.85 11.92 11.78 11.78 2,199 +0.12(+1.06%)
Aug 12, 2016 11.17 11.99 11.17 11.66 15,210 +0.01(+0.07%)
Aug 11, 2016 11.55 12.57 11.06 11.65 27,303 +0.10(+0.86%)
Aug 10, 2016 11.35 11.55 11.35 11.55 2,243 +0.28(+2.47%)
Aug 05, 2016 11.39 11.28 11.28 11.28 108 +0.09(+0.82%)
Aug 04, 2016 11.20 11.20 11.18 11.18 2,571 -0.17(-1.52%)
Aug 03, 2016 11.18 11.39 11.18 11.36 2,179 +0.25(+2.29%)
Aug 02, 2016 11.10 11.10 11.10 11.10 683 -0.00(-0.03%)
Aug 01, 2016 11.01 11.11 11.01 11.11 2,853 +0.15(+1.38%)
Jul 29, 2016 10.90 11.10 10.90 10.95 3,194 +0.10(+0.91%)
Jul 28, 2016 10.86 10.94 10.65 10.86 7,759 +0.29(+2.71%)
Jul 27, 2016 10.72 10.72 10.57 10.57 7,760 -0.10(-0.96%)
Jul 25, 2016 10.69 10.67 10.67 10.67 115 -0.02(-0.18%)
Jul 22, 2016 10.69 10.73 10.65 10.69 22,509 -0.08(-0.77%)
Jul 21, 2016 10.70 10.77 10.70 10.77 632 +0.04(+0.38%)
Jul 20, 2016 10.68 10.73 10.68 10.73 496 +0.00(+0.00%)
Jul 19, 2016 10.77 10.86 10.73 10.73 2,508 -0.11(-1.06%)
Jul 18, 2016 10.85 10.85 10.85 10.85 374 +0.15(+1.36%)
Jul 14, 2016 10.72 10.70 10.70 10.70 2 +0.05(+0.48%)
Jul 13, 2016 10.69 10.72 10.66 10.65 1,926 +0.00(+0.04%)
Jul 12, 2016 10.63 10.65 10.63 10.65 815 +0.04(+0.42%)
Jul 11, 2016 10.39 10.63 10.39 10.60 4,066 +0.20(+1.89%)
Jul 07, 2016 10.41 10.41 10.41 10.41 16,721 -0.08(-0.78%)
Jul 05, 2016 10.56 10.56 10.49 10.49 404 +0.07(+0.71%)
Jun 30, 2016 10.54 10.41 10.41 10.41 732 -0.12(-1.09%)
Jun 27, 2016 10.54 10.53 10.53 10.53 91 +0.04(+0.34%)
Jun 24, 2016 10.62 10.62 10.41 10.49 4,130 -0.00(-0.02%)
Jun 23, 2016 10.54 10.56 10.49 10.50 3,563 +0.01(+0.06%)
Jun 22, 2016 10.49 10.49 10.49 10.49 6,184 +0.07(+0.64%)
Jun 20, 2016 10.42 10.42 10.42 10.42 2,441 -0.08(-0.78%)
Jun 17, 2016 10.63 10.63 10.49 10.50 7,254 +0.17(+1.67%)
Jun 16, 2016 10.63 10.63 10.28 10.33 7,783 -0.28(-2.63%)
Jun 15, 2016 10.54 10.63 10.54 10.61 4,868 +0.24(+2.29%)
Jun 14, 2016 10.28 10.37 10.28 10.37 6,384 +0.06(+0.56%)
Jun 13, 2016 10.31 10.32 10.29 10.31 9,096 +0.01(+0.08%)
Jun 10, 2016 10.31 10.31 10.29 10.31 3,189 +0.02(+0.24%)
Jun 09, 2016 10.28 10.28 10.28 10.28 1,390 -0.03(-0.29%)
Jun 08, 2016 10.31 10.31 10.31 10.31 1,644 +0.03(+0.29%)
Jun 07, 2016 10.28 10.28 10.28 10.28 788 +0.00(+0.00%)
Jun 06, 2016 10.33 10.40 10.28 10.28 17,411 -0.07(-0.66%)
Jun 03, 2016 10.40 10.40 10.34 10.35 1,546 -0.01(-0.13%)
Jun 02, 2016 10.39 10.40 10.36 10.36 952 +0.04(+0.36%)
Jun 01, 2016 10.35 10.35 10.33 10.33 1,282 +0.02(+0.19%)
May 31, 2016 10.28 10.31 10.28 10.31 1,059 +0.02(+0.24%)
May 27, 2016 10.28 10.28 10.28 10.28 2,563 +0.00(+0.00%)
May 26, 2016 10.27 10.28 10.27 10.28 1,668 -0.02(-0.24%)
May 25, 2016 10.08 10.40 9.987 10.31 35,790 -0.01(-0.08%)
May 24, 2016 10.34 10.34 10.31 10.31 726 -0.16(-1.49%)
May 23, 2016 10.29 10.48 10.25 10.47 5,184 -0.05(-0.47%)
May 20, 2016 10.32 10.52 10.32 10.52 969 +0.11(+1.10%)
May 19, 2016 10.45 10.45 10.36 10.41 10,242 -0.24(-2.26%)
May 18, 2016 10.45 10.65 10.45 10.65 2,326 +0.16(+1.52%)
May 17, 2016 10.54 10.54 10.49 10.49 2,098 +0.03(+0.31%)
May 16, 2016 10.45 10.46 10.45 10.45 1,696 +0.07(+0.71%)
May 13, 2016 10.38 10.54 10.54 10.38 305 -0.16(-1.55%)
May 12, 2016 10.41 10.54 10.41 10.54 1,517 +0.11(+1.08%)
May 10, 2016 10.43 10.43 10.43 10.43 1,227 +0.02(+0.16%)
May 09, 2016 10.42 10.42 10.42 10.42 396 -0.23(-2.14%)
May 05, 2016 10.64 10.64 10.64 10.64 2,701 -0.17(-1.57%)
May 03, 2016 10.42 10.81 10.81 10.81 127 +0.71(+7.08%)
May 02, 2016 10.13 10.38 10.02 10.10 1,305 -0.94(-8.56%)
Apr 29, 2016 10.21 11.04 10.21 11.04 2,038 +0.82(+8.05%)
Apr 28, 2016 10.16 10.22 10.16 10.22 2,110 +0.06(+0.56%)
Apr 27, 2016 10.16 10.16 10.16 10.16 434 +0.01(+0.06%)
Apr 26, 2016 10.13 10.16 10.13 10.16 2,242 +0.10(+0.99%)
Apr 21, 2016 10.06 10.06 10.06 10.06 2,824 +0.02(+0.16%)
Apr 20, 2016 10.09 10.09 9.959 10.04 1,627 +0.05(+0.51%)
Apr 19, 2016 9.990 9.990 9.990 9.990 855 -0.03(-0.27%)
Apr 18, 2016 10.02 10.10 10.02 10.02 1,679 +0.10(+0.99%)
Apr 15, 2016 9.987 10.05 9.919 9.919 1,340 -0.10(-1.03%)
Apr 14, 2016 10.02 10.02 10.02 10.02 809 -0.08(-0.75%)
Apr 13, 2016 10.10 10.10 10.09 10.10 822 +0.07(+0.73%)
Apr 12, 2016 9.788 10.09 9.788 10.02 6,375 +0.26(+2.67%)
Apr 11, 2016 9.968 9.976 9.764 9.764 18,321 -0.09(-0.91%)
Apr 08, 2016 9.854 9.854 9.854 9.854 245 -0.07(-0.67%)
Apr 07, 2016 9.854 9.920 9.854 9.920 245 +0.07(+0.67%)
Apr 05, 2016 9.854 9.854 9.854 9.854 47 -0.10(-0.98%)
Apr 01, 2016 9.894 9.951 9.951 9.951 1,841 +0.06(+0.58%)
Mar 31, 2016 9.894 9.894 9.894 9.894 707 -0.05(-0.49%)
Mar 29, 2016 10.08 9.943 9.943 9.943 255 -0.02(-0.22%)
Mar 28, 2016 9.902 9.902 9.902 9.966 561 +0.07(+0.72%)
Mar 24, 2016 10.10 9.894 9.894 9.894 4,911 -0.01(-0.14%)
Mar 23, 2016 9.908 9.908 9.908 9.908 318 +0.01(+0.14%)
Mar 17, 2016 9.894 9.894 9.894 9.894 34 +0.12(+1.25%)
Mar 14, 2016 9.772 9.772 9.772 9.772 34 -0.20(-2.04%)
Mar 11, 2016 9.894 10.02 9.878 9.976 10,057 +0.20(+2.08%)
Mar 10, 2016 10.11 10.11 9.772 9.772 1,733 -0.33(-3.26%)
Mar 07, 2016 10.11 10.10 10.10 10.10 221 +0.00(+0.04%)
Mar 04, 2016 9.658 10.10 9.658 10.10 4,809 +0.44(+4.55%)
Mar 03, 2016 9.438 9.658 9.438 9.658 3,254 +0.45(+4.86%)
Mar 02, 2016 9.324 9.324 9.210 9.210 2,282 -0.00(-0.03%)
Feb 26, 2016 9.210 9.213 9.213 9.213 121 -0.09(-0.98%)
Feb 25, 2016 9.104 9.304 9.104 9.304 1,350 +0.22(+2.47%)
Feb 23, 2016 9.080 9.080 9.080 9.080 92 -0.02(-0.18%)
Feb 22, 2016 9.170 9.275 9.096 9.096 1,593 -0.07(-0.80%)
Feb 19, 2016 9.210 9.210 9.170 9.170 2,637 +0.09(+0.99%)
Feb 18, 2016 9.430 9.430 9.080 9.080 4,595 -0.29(-3.04%)
Feb 17, 2016 9.161 9.365 9.161 9.365 912 +0.27(+2.95%)
Feb 16, 2016 9.210 9.229 9.096 9.096 2,857 -0.08(-0.89%)
Feb 12, 2016 9.438 9.178 9.178 9.178 3,929 -0.21(-2.26%)
Feb 11, 2016 9.479 9.481 9.389 9.390 2,770 -0.11(-1.15%)
Feb 10, 2016 9.609 9.609 9.499 9.499 2,652 -0.13(-1.34%)
Feb 08, 2016 9.628 9.628 9.628 9.628 1 +0.15(+1.54%)
Feb 05, 2016 9.522 9.522 9.482 9.482 1,905 -0.04(-0.42%)
Feb 04, 2016 9.668 9.668 9.522 9.522 3,425 -0.06(-0.68%)
Feb 03, 2016 9.588 9.588 9.587 9.587 3,588 -0.02(-0.25%)
Feb 01, 2016 9.668 9.611 9.611 9.611 86 +0.01(+0.08%)
Jan 29, 2016 9.777 9.830 9.507 9.603 4,632 -0.05(-0.48%)
Jan 28, 2016 9.649 9.649 9.649 9.649 400 -0.06(-0.61%)
Jan 27, 2016 9.654 9.709 9.654 9.709 1,448 +0.07(+0.74%)
Jan 26, 2016 9.668 9.822 9.637 9.637 3,842 -0.01(-0.15%)
Jan 22, 2016 9.652 9.652 9.652 9.652 144 +0.14(+1.50%)
Jan 21, 2016 9.584 9.628 9.510 9.510 2,072 +0.00(+0.03%)
Jan 20, 2016 9.506 9.547 9.466 9.506 8,144 +0.00(+0.00%)
Jan 15, 2016 9.498 9.506 9.506 9.506 6 -0.08(-0.84%)
Jan 14, 2016 9.628 9.636 9.587 9.587 1,894 +0.07(+0.71%)
Jan 13, 2016 9.660 9.660 9.498 9.520 5,730 -0.09(-0.95%)
Jan 12, 2016 9.579 9.611 9.555 9.611 1,367 -0.09(-0.92%)
Jan 08, 2016 9.749 9.700 9.700 9.700 30 -0.04(-0.41%)
Jan 07, 2016 9.547 9.951 9.547 9.741 4,588 +0.19(+2.03%)
Jan 06, 2016 9.709 9.709 9.547 9.547 8,875 -0.40(-4.07%)
Jan 05, 2016 9.951 9.951 9.951 9.951 1,350 +0.24(+2.50%)
Jan 04, 2016 9.951 9.951 9.709 9.709 4,266 -0.29(-2.91%)
Dec 31, 2015 9.984 10.000 10.000 10.000 1,359 +0.16(+1.67%)
Dec 30, 2015 9.836 9.836 9.836 9.836 404 +0.01(+0.06%)
Dec 29, 2015 10.02 10.02 9.830 9.830 4,385 -0.11(-1.06%)
Dec 28, 2015 9.992 10.05 9.935 9.935 1,046 -0.14(-1.34%)
Dec 24, 2015 9.976 10.07 10.07 10.07 1,730 +0.09(+0.95%)
Dec 23, 2015 9.903 9.976 9.903 9.976 1,339 +0.10(+0.98%)
Dec 22, 2015 9.878 9.878 9.870 9.878 2,055 +0.00(+0.00%)
Dec 21, 2015 9.878 9.878 9.878 9.878 264 +0.17(+1.75%)
Dec 18, 2015 9.644 9.709 9.636 9.709 2,947 +0.00(+0.00%)
Dec 17, 2015 9.798 9.806 9.709 9.709 8,629 -0.11(-1.07%)
Dec 16, 2015 10.02 10.02 9.814 9.814 1,867 -0.19(-1.86%)
Dec 15, 2015 9.992 10.000 9.992 10.000 1,282 -0.09(-0.87%)
Dec 14, 2015 9.822 10.09 9.822 10.09 2,453 +0.27(+2.71%)
Dec 11, 2015 10.03 10.03 9.709 9.822 13,040 -0.32(-3.19%)
Dec 10, 2015 9.544 10.70 9.544 10.15 4,963 +0.68(+7.14%)
Dec 08, 2015 9.466 9.469 9.469 9.469 48 -0.05(-0.54%)
Dec 07, 2015 9.521 9.521 9.521 9.521 304 -0.03(-0.27%)
Dec 04, 2015 9.539 9.547 9.506 9.547 4,361 +0.02(+0.25%)
Dec 03, 2015 9.571 9.571 9.522 9.522 2,277 -0.06(-0.67%)
Dec 02, 2015 9.587 9.587 9.587 9.587 719 -0.00(-0.00%)
Dec 01, 2015 9.498 9.587 9.498 9.587 15,753 +0.11(+1.11%)
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%)
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.