Indicators

Eagle Bancorp [Mt] (NQ: EBMT )

13.25 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	18.64	18.84	18.54	18.76	2,279	-0.02(-0.09%)
Nov 27, 2019	18.32	18.79	18.32	18.78	19,487	+0.39(+2.10%)
Nov 26, 2019	18.32	18.43	18.16	18.39	8,969	-0.04(-0.19%)
Nov 25, 2019	18.16	18.80	18.08	18.43	55,562	+0.26(+1.45%)
Nov 22, 2019	18.23	18.30	17.99	18.16	5,698	+0.06(+0.34%)
Nov 21, 2019	17.77	18.25	17.77	18.10	11,560	+0.28(+1.58%)
Nov 20, 2019	18.33	18.33	17.82	17.82	12,532	-0.42(-2.31%)
Nov 19, 2019	18.33	18.33	17.80	18.24	8,974	-0.09(-0.48%)
Nov 18, 2019	17.77	18.36	17.67	18.33	36,768	+0.56(+3.16%)
Nov 15, 2019	17.62	17.90	17.56	17.77	6,267	+0.04(+0.25%)
Nov 14, 2019	17.55	18.08	17.52	17.73	7,635	+0.29(+1.63%)
Nov 13, 2019	17.22	17.44	16.99	17.44	24,414	+0.42(+2.46%)
Nov 12, 2019	16.72	17.16	16.72	17.02	42,845	+0.22(+1.30%)
Nov 11, 2019	16.82	16.82	16.66	16.80	8,246	+0.05(+0.31%)
Nov 08, 2019	16.61	16.82	16.61	16.75	7,900	+0.04(+0.26%)
Nov 07, 2019	16.81	16.81	16.61	16.71	2,063	-0.02(-0.11%)
Nov 06, 2019	16.79	16.79	16.59	16.72	34,057	-0.02(-0.12%)
Nov 05, 2019	16.92	16.92	16.64	16.74	15,823	+0.05(+0.28%)
Nov 04, 2019	16.65	16.78	16.63	16.70	20,858	+0.02(+0.10%)

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.