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

Eagle Bancorp [Mt] (NQ: EBMT )

13.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2014 8.199 8.199 8.145 8.145 41,801 -0.09(-1.12%)
Jan 30, 2014 8.268 8.268 8.199 8.237 3,998 -0.04(-0.46%)
Jan 29, 2014 8.191 8.306 8.191 8.276 8,225 +0.08(+0.93%)
Jan 28, 2014 8.536 8.551 8.191 8.199 24,530 -0.31(-3.69%)
Jan 27, 2014 8.383 8.513 8.383 8.513 444 +0.09(+1.09%)
Jan 24, 2014 8.375 8.459 8.344 8.421 122,799 +0.00(+0.00%)
Jan 23, 2014 8.444 8.444 8.421 8.421 70,626 +0.01(+0.17%)
Jan 22, 2014 8.406 8.406 8.406 8.406 261 +0.00(+0.01%)
Jan 16, 2014 8.406 8.406 8.406 8.406 0 +0.02(+0.18%)
Jan 15, 2014 8.345 8.398 8.268 8.390 6,932 -0.03(-0.36%)
Jan 14, 2014 8.421 8.421 8.413 8.421 1,045 -0.04(-0.45%)
Jan 13, 2014 8.459 8.459 8.459 8.459 130 +0.00(+0.00%)
Jan 10, 2014 8.422 8.459 8.422 8.459 3,521 +0.06(+0.73%)
Jan 09, 2014 8.398 8.459 8.352 8.398 66,179 -0.02(-0.27%)
Jan 08, 2014 8.421 8.421 8.421 8.421 138 +0.04(+0.45%)
Jan 07, 2014 8.383 8.383 8.383 8.383 465 +0.03(+0.37%)
Jan 06, 2014 8.352 8.413 8.352 8.352 44,279 -0.00(-0.02%)
Jan 03, 2014 8.365 8.365 8.352 8.354 1,371 -0.01(-0.11%)
Jan 02, 2014 8.383 8.383 8.360 8.364 2,754 -0.02(-0.21%)
Dec 31, 2013 8.375 8.381 8.381 8.381 2,090 -0.02(-0.23%)
Dec 30, 2013 8.401 8.401 8.401 8.401 391 +0.05(+0.58%)
Dec 26, 2013 8.352 8.352 8.352 8.352 6,139 -0.02(-0.25%)
Dec 24, 2013 8.383 8.383 8.373 8.373 2,558 -0.04(-0.52%)
Dec 23, 2013 8.352 8.420 8.352 8.417 2,268 +0.03(+0.41%)
Dec 20, 2013 8.345 8.383 8.345 8.383 7,115 -0.04(-0.45%)
Dec 18, 2013 8.344 8.420 8.420 8.420 522 -0.00(-0.01%)
Dec 17, 2013 8.337 8.421 8.306 8.421 3,189 +0.08(+0.91%)
Dec 16, 2013 8.421 8.421 8.344 8.345 4,605 -0.08(-0.90%)
Dec 12, 2013 8.352 8.421 8.421 8.421 122 +0.08(+0.92%)
Dec 11, 2013 8.375 8.406 8.344 8.344 81,380 -0.08(-0.91%)
Dec 10, 2013 8.344 8.421 8.344 8.421 158,317 +0.11(+1.29%)
Dec 09, 2013 8.314 8.314 8.314 8.314 8,056 -0.06(-0.73%)
Dec 06, 2013 8.291 8.383 8.291 8.375 0 +0.07(+0.83%)
Dec 05, 2013 8.306 8.306 8.299 8.306 0 -0.03(-0.37%)
Dec 04, 2013 8.306 8.383 8.306 8.337 0 -0.01(-0.09%)
Dec 03, 2013 8.360 8.360 8.344 8.344 0 -0.01(-0.09%)
Dec 02, 2013 8.344 8.364 8.306 8.352 0 -0.07(-0.82%)
Nov 29, 2013 8.421 8.421 8.421 8.421 0 +0.01(+0.09%)
Nov 27, 2013 8.413 8.413 8.413 8.413 0 +0.03(+0.37%)
Nov 25, 2013 8.375 8.383 8.383 8.383 28,215 -0.00(-0.05%)
Nov 22, 2013 8.387 8.387 8.387 8.387 0 +0.08(+0.94%)
Nov 20, 2013 8.276 8.309 8.309 8.309 3,918 +0.04(+0.49%)
Nov 19, 2013 8.375 8.383 8.268 8.268 0 -0.11(-1.28%)
Nov 18, 2013 8.306 8.383 8.306 8.375 0 +0.14(+1.67%)
Nov 15, 2013 8.268 8.268 8.237 8.237 0 -0.04(-0.46%)
Nov 14, 2013 8.238 8.276 8.238 8.276 0 -0.05(-0.62%)
Nov 12, 2013 8.327 8.327 8.327 8.327 0 +0.08(+0.92%)
Nov 11, 2013 8.327 8.327 8.251 8.251 0 -0.02(-0.23%)
Nov 08, 2013 8.365 8.365 8.270 8.270 0 -0.13(-1.49%)
Nov 07, 2013 8.396 8.396 8.396 8.396 0 +0.07(+0.82%)
Nov 06, 2013 8.327 8.327 8.327 8.327 0 +0.04(+0.46%)
Nov 05, 2013 8.282 8.289 8.213 8.289 0 -0.06(-0.73%)
Nov 04, 2013 8.327 8.396 8.213 8.350 0 -0.05(-0.54%)
Nov 01, 2013 8.289 8.396 8.289 8.396 0 +0.05(+0.64%)
Oct 31, 2013 8.228 8.342 8.228 8.342 0 +0.05(+0.64%)
Oct 30, 2013 8.251 8.297 8.251 8.289 0 +0.02(+0.28%)
Oct 29, 2013 8.213 8.267 8.160 8.266 0 +0.09(+1.12%)
Oct 28, 2013 8.251 8.251 8.175 8.175 0 -0.11(-1.28%)
Oct 25, 2013 8.183 8.350 8.183 8.282 0 +0.02(+0.28%)
Oct 24, 2013 8.358 8.358 8.259 8.259 0 +0.05(+0.65%)
Oct 22, 2013 8.190 8.206 8.206 8.206 15,516 -0.11(-1.28%)
Oct 21, 2013 8.304 8.312 8.274 8.312 0 -0.05(-0.64%)
Oct 18, 2013 8.396 8.396 8.365 8.365 2,378 +0.08(+0.92%)
Oct 17, 2013 8.380 8.388 8.282 8.289 0 -0.08(-0.91%)
Oct 16, 2013 8.403 8.403 8.365 8.365 0 -0.04(-0.45%)
Oct 15, 2013 8.350 8.403 8.350 8.403 0 +0.02(+0.18%)
Oct 14, 2013 8.327 8.403 8.289 8.388 0 +0.02(+0.27%)
Oct 11, 2013 8.365 8.365 8.297 8.365 0 +0.00(+0.00%)
Oct 10, 2013 8.373 8.373 8.297 8.365 0 +0.00(+0.00%)
Oct 09, 2013 8.312 8.365 8.267 8.365 0 +0.05(+0.64%)
Oct 08, 2013 8.206 8.320 8.206 8.312 0 +0.12(+1.49%)
Oct 07, 2013 8.358 8.358 8.168 8.190 0 -0.17(-2.09%)
Oct 04, 2013 8.350 8.396 8.327 8.365 0 +0.07(+0.83%)
Oct 03, 2013 8.327 8.350 8.297 8.297 0 +0.00(+0.00%)
Oct 02, 2013 8.327 8.327 8.274 8.297 0 -0.05(-0.55%)
Oct 01, 2013 8.304 8.342 8.190 8.342 0 +0.12(+1.48%)
Sep 27, 2013 8.289 8.327 8.198 8.221 0 -0.05(-0.64%)
Sep 26, 2013 8.304 8.304 8.274 8.274 0 +0.07(+0.83%)
Sep 25, 2013 8.206 8.206 8.206 8.206 0 +0.02(+0.19%)
Sep 24, 2013 8.327 8.327 8.190 8.190 0 +0.02(+0.28%)
Sep 23, 2013 8.335 8.335 8.168 8.168 0 -0.18(-2.19%)
Sep 20, 2013 8.320 8.350 8.320 8.350 0 +0.11(+1.29%)
Sep 19, 2013 8.320 8.320 8.244 8.244 0 -0.08(-0.91%)
Sep 18, 2013 8.160 8.320 8.137 8.320 0 +0.18(+2.24%)
Sep 17, 2013 8.183 8.183 8.137 8.137 0 -0.06(-0.74%)
Sep 16, 2013 8.244 8.335 8.198 8.198 0 -0.05(-0.55%)
Sep 13, 2013 8.244 8.244 8.244 8.244 0 +0.05(+0.56%)
Sep 12, 2013 8.198 8.198 8.198 8.198 0 -0.05(-0.55%)
Sep 11, 2013 8.274 8.289 8.244 8.244 0 -0.01(-0.09%)
Sep 10, 2013 8.266 8.266 8.251 8.251 0 -0.01(-0.09%)
Sep 09, 2013 8.168 8.259 8.168 8.259 0 -0.09(-1.09%)
Sep 06, 2013 8.206 8.373 8.206 8.350 0 +0.17(+2.04%)
Sep 05, 2013 8.198 8.198 8.183 8.183 0 +0.00(+0.00%)
Sep 04, 2013 8.335 8.365 8.183 8.183 0 -0.14(-1.74%)
Sep 03, 2013 8.449 8.449 8.114 8.327 0 -0.11(-1.35%)
Aug 30, 2013 8.464 8.517 8.441 8.441 0 -0.08(-0.98%)
Aug 29, 2013 8.631 8.631 8.502 8.525 0 -0.06(-0.71%)
Aug 28, 2013 8.685 8.723 8.497 8.586 0 -0.02(-0.26%)
Aug 27, 2013 8.639 8.715 8.609 8.609 0 -0.21(-2.41%)
Aug 26, 2013 8.974 8.974 8.609 8.822 0 +0.11(+1.22%)
Aug 23, 2013 8.685 8.715 8.685 8.715 0 -0.03(-0.35%)
Aug 21, 2013 8.768 8.746 8.746 8.746 6,443 +0.00(+0.00%)
Aug 20, 2013 8.730 8.749 8.647 8.746 0 +0.07(+0.79%)
Aug 19, 2013 8.746 8.746 8.677 8.677 0 -0.10(-1.13%)
Aug 16, 2013 8.776 8.776 8.776 8.776 0 +0.19(+2.21%)
Aug 15, 2013 8.624 8.586 8.586 8.586 1,183 -0.15(-1.74%)
Aug 14, 2013 8.631 8.746 8.609 8.738 0 +0.02(+0.26%)
Aug 13, 2013 8.609 8.715 8.609 8.715 529 +0.16(+1.87%)
Aug 12, 2013 8.578 8.593 8.555 8.555 6,635 +0.00(+0.00%)
Aug 09, 2013 8.609 8.609 8.555 8.555 453 -0.04(-0.44%)
Aug 08, 2013 8.593 8.928 8.593 8.593 1,183 -0.17(-1.99%)
Aug 07, 2013 8.791 8.837 8.555 8.768 1,545 +0.21(+2.49%)
Aug 06, 2013 8.555 8.555 8.555 8.555 657 +0.05(+0.63%)
Aug 02, 2013 8.479 8.502 8.502 8.502 4,865 -0.32(-3.62%)
Aug 01, 2013 8.730 8.882 8.730 8.822 3,929 +0.11(+1.22%)
Jul 31, 2013 8.593 8.715 8.593 8.715 0 +0.09(+1.06%)
Jul 30, 2013 9.050 9.050 8.564 8.624 0 -0.46(-5.03%)
Jul 29, 2013 9.042 9.106 9.042 9.080 0 -0.07(-0.75%)
Jul 26, 2013 9.027 9.149 9.027 9.149 0 +0.10(+1.09%)
Jul 25, 2013 9.019 9.144 9.019 9.050 0 -0.01(-0.08%)
Jul 24, 2013 8.852 9.057 8.852 9.057 0 +0.30(+3.39%)
Jul 23, 2013 8.707 8.761 8.441 8.761 0 +0.28(+3.32%)
Jul 22, 2013 8.365 8.578 8.289 8.479 0 +0.11(+1.36%)
Jul 19, 2013 8.342 8.365 8.342 8.365 0 +0.08(+0.92%)
Jul 18, 2013 8.263 8.289 8.251 8.289 0 -0.05(-0.64%)
Jul 17, 2013 8.236 8.342 8.236 8.342 4,870 +0.12(+1.48%)
Jul 16, 2013 8.221 8.221 8.221 8.221 0 +0.04(+0.46%)
Jul 15, 2013 8.266 8.274 8.175 8.183 0 -0.01(-0.09%)
Jul 12, 2013 8.198 8.358 8.190 8.190 0 +0.02(+0.19%)
Jul 11, 2013 8.175 8.183 8.130 8.175 0 +0.07(+0.84%)
Jul 10, 2013 8.107 8.107 8.107 8.107 0 -0.08(-1.02%)
Jul 09, 2013 8.190 8.190 8.190 8.190 0 +0.00(+0.00%)
Jul 08, 2013 8.221 8.221 8.190 8.190 0 +0.01(+0.09%)
Jul 05, 2013 8.183 8.365 8.175 8.183 0 -0.06(-0.74%)
Jul 03, 2013 8.213 8.244 8.213 8.244 0 +0.06(+0.74%)
Jul 02, 2013 8.184 8.184 8.175 8.183 0 +0.04(+0.47%)
Jul 01, 2013 8.259 8.259 8.145 8.145 0 +0.03(+0.37%)
Jun 28, 2013 8.114 8.114 8.114 8.114 131 -0.06(-0.74%)
Jun 26, 2013 8.175 8.175 8.175 8.175 0 -0.08(-0.91%)
Jun 25, 2013 8.274 8.274 8.137 8.250 0 -0.03(-0.38%)
Jun 24, 2013 8.175 8.282 8.061 8.282 0 +0.22(+2.74%)
Jun 21, 2013 8.061 8.069 8.061 8.061 1,577 +0.05(+0.66%)
Jun 20, 2013 8.122 8.122 7.985 8.008 0 -0.17(-2.14%)
Jun 19, 2013 8.183 8.183 8.061 8.183 0 -0.08(-1.01%)
Jun 18, 2013 8.266 8.266 8.266 8.266 0 -0.02(-0.28%)
Jun 17, 2013 8.289 8.289 8.289 8.289 0 +0.14(+1.77%)
Jun 13, 2013 8.145 8.145 8.145 8.145 0 +0.02(+0.19%)
Jun 10, 2013 8.130 8.130 8.130 8.130 0 -0.01(-0.09%)
Jun 07, 2013 8.137 8.137 8.137 8.137 0 +0.07(+0.85%)
Jun 06, 2013 8.069 8.069 8.069 8.069 0 +0.02(+0.28%)
Jun 05, 2013 8.084 8.084 8.046 8.046 0 -0.08(-1.03%)
Jun 03, 2013 8.289 8.130 8.130 8.130 1,446 +0.03(+0.38%)
May 31, 2013 8.092 8.107 8.015 8.099 8,985 +0.10(+1.24%)
May 30, 2013 8.000 8.000 8.000 8.000 0 -0.09(-1.13%)
May 29, 2013 8.114 8.228 8.084 8.092 6,614 -0.01(-0.09%)
May 28, 2013 8.175 8.175 8.069 8.099 1,446 +0.01(+0.07%)
May 24, 2013 8.079 8.093 8.069 8.093 0 +0.03(+0.40%)
May 23, 2013 8.289 8.289 8.061 8.061 0 -0.30(-3.64%)
May 20, 2013 8.190 8.365 8.365 8.365 2,498 +0.21(+2.61%)
May 17, 2013 8.152 8.152 8.152 8.152 0 -0.14(-1.65%)
May 15, 2013 8.327 8.289 8.289 8.289 3,944 +0.29(+3.61%)
May 13, 2013 8.175 8.175 8.000 8.000 0 -0.33(-3.93%)
May 08, 2013 8.327 8.327 8.327 8.327 131 +0.14(+1.67%)
May 07, 2013 8.190 8.190 8.190 8.190 0 +0.05(+0.61%)
May 06, 2013 8.141 8.141 8.141 8.141 0 +0.01(+0.14%)
May 03, 2013 8.130 8.130 8.130 8.130 0 +0.00(+0.00%)
May 02, 2013 8.076 8.152 7.993 8.130 0 -0.02(-0.19%)
May 01, 2013 8.168 8.168 8.145 8.145 0 -0.06(-0.74%)
Apr 30, 2013 8.183 8.358 8.145 8.206 0 +0.03(+0.37%)
Apr 29, 2013 8.175 8.175 8.175 8.175 131 +0.03(+0.37%)
Apr 26, 2013 8.145 8.145 8.145 8.145 131 +0.05(+0.56%)
Apr 24, 2013 8.099 8.099 8.099 8.099 0 -0.27(-3.18%)
Apr 22, 2013 8.365 8.365 8.365 8.365 131 +0.19(+2.33%)
Apr 19, 2013 8.175 8.175 8.175 8.175 131 -0.07(-0.83%)
Apr 18, 2013 8.251 8.339 8.236 8.244 4,773 +0.00(+0.00%)
Apr 15, 2013 8.251 8.244 8.244 8.244 1,051 -0.11(-1.36%)
Apr 12, 2013 8.221 8.358 8.175 8.358 22,184 -0.06(-0.72%)
Apr 11, 2013 8.419 8.419 8.419 8.419 157 +0.00(+0.00%)
Apr 10, 2013 8.327 8.419 8.327 8.419 17,883 +0.07(+0.82%)
Apr 09, 2013 8.183 8.350 8.175 8.350 1,570 +0.17(+2.14%)
Apr 05, 2013 8.190 8.175 8.175 8.175 8,941 +0.00(+0.00%)
Apr 03, 2013 8.175 8.175 8.175 8.175 131 -0.09(-1.10%)
Apr 02, 2013 8.266 8.266 8.266 8.266 980 -0.02(-0.28%)
Apr 01, 2013 8.289 8.289 8.289 8.289 741 -0.04(-0.46%)
Mar 28, 2013 8.266 8.327 8.266 8.327 8,368 +0.14(+1.67%)
Mar 27, 2013 8.198 8.198 8.190 8.190 1,314 -0.01(-0.09%)
Mar 26, 2013 8.198 8.198 8.198 8.198 3,024 -0.01(-0.09%)
Mar 25, 2013 8.175 8.266 7.921 8.206 8,956 +0.04(+0.47%)
Mar 21, 2013 8.168 8.168 8.168 8.168 262 +0.00(+0.00%)
Mar 20, 2013 8.167 8.167 8.167 8.167 131 +0.20(+2.52%)
Mar 18, 2013 8.122 7.967 7.967 7.967 394 -0.21(-2.55%)
Mar 14, 2013 8.069 8.175 8.175 8.175 525 +0.17(+2.09%)
Mar 13, 2013 7.917 8.008 7.917 8.008 657 +0.11(+1.35%)
Mar 11, 2013 7.901 7.901 7.901 7.901 131 -0.02(-0.19%)
Mar 08, 2013 7.947 7.962 7.905 7.917 920 +0.02(+0.29%)
Mar 07, 2013 8.266 8.266 7.871 7.894 4,576 -0.35(-4.24%)
Mar 06, 2013 8.175 8.244 8.175 8.244 920 +0.13(+1.59%)
Mar 05, 2013 8.114 8.114 8.114 8.114 262 -0.05(-0.65%)
Mar 04, 2013 7.863 8.282 7.757 8.168 26,672 +0.30(+3.77%)
Mar 01, 2013 7.871 7.877 7.871 7.871 1,312 -0.04(-0.48%)
Feb 27, 2013 7.909 7.909 7.909 7.909 0 +0.04(+0.48%)
Feb 26, 2013 7.871 7.871 7.871 7.871 131 -0.03(-0.38%)
Feb 22, 2013 7.924 7.932 7.879 7.901 7,041 -0.11(-1.42%)
Feb 20, 2013 8.015 8.015 8.015 8.015 0 +0.03(+0.38%)
Feb 19, 2013 8.023 8.023 7.985 7.985 1,577 -0.04(-0.47%)
Feb 15, 2013 7.810 8.023 7.810 8.023 44,174 +0.15(+1.93%)
Feb 14, 2013 8.152 8.152 7.871 7.871 7,265 -0.29(-3.54%)
Feb 13, 2013 8.160 8.160 8.160 8.160 746 -0.08(-1.01%)
Feb 12, 2013 8.244 8.244 8.244 8.244 131 +0.04(+0.46%)
Feb 07, 2013 8.137 8.206 8.206 8.206 1,709 +0.07(+0.84%)
Feb 06, 2013 8.137 8.160 8.137 8.137 1,709 -0.02(-0.28%)
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.