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

Eagle Bancorp [Mt] (NQ: EBMT )

12.89 +0.01 (+0.08%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 21, 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 (%)
Dec 31, 2010 8.236 8.236 8.236 8.236 131 +0.13(+1.59%)
Dec 30, 2010 8.107 8.213 8.107 8.107 6,418 +0.01(+0.09%)
Dec 29, 2010 7.863 8.099 7.863 8.099 10,388 +0.21(+2.70%)
Dec 28, 2010 7.833 7.886 7.833 7.886 10,914 +0.07(+0.88%)
Dec 27, 2010 7.757 7.818 7.757 7.818 5,259 +0.06(+0.78%)
Dec 23, 2010 7.719 7.757 7.719 7.757 18,818 +0.02(+0.20%)
Dec 22, 2010 7.711 7.742 7.711 7.742 3,226 +0.12(+1.60%)
Dec 21, 2010 7.590 7.681 7.582 7.620 5,735 +0.05(+0.70%)
Dec 20, 2010 7.597 7.597 7.529 7.567 9,140 -0.08(-1.00%)
Dec 17, 2010 7.605 7.681 7.605 7.643 9,336 +0.04(+0.50%)
Dec 16, 2010 7.506 7.605 7.498 7.605 591 +0.00(+0.00%)
Dec 15, 2010 7.605 7.605 7.605 7.605 131 +0.01(+0.10%)
Dec 14, 2010 7.605 7.605 7.544 7.597 920 -0.01(-0.10%)
Dec 13, 2010 7.453 7.605 7.453 7.605 3,546 +0.00(+0.00%)
Dec 10, 2010 7.422 7.605 7.422 7.605 36,200 +0.18(+2.46%)
Dec 09, 2010 7.422 7.422 7.422 7.422 131 -0.14(-1.81%)
Dec 08, 2010 7.559 7.567 7.559 7.559 2,892 +0.04(+0.51%)
Dec 07, 2010 7.498 7.605 7.430 7.521 1,446 -0.03(-0.40%)
Dec 06, 2010 7.552 7.552 7.552 7.552 131 +0.05(+0.61%)
Dec 03, 2010 7.567 7.567 7.453 7.506 9,725 -0.11(-1.40%)
Dec 02, 2010 7.612 7.612 7.612 7.612 131 +0.00(+0.00%)
Dec 01, 2010 7.567 7.612 7.567 7.612 6,837 +0.01(+0.10%)
Nov 30, 2010 7.605 7.605 7.590 7.605 952 +0.00(+0.00%)
Nov 29, 2010 7.605 7.605 7.529 7.605 1,577 +0.07(+0.91%)
Nov 24, 2010 7.536 7.536 7.536 7.536 0 -0.07(-0.90%)
Nov 23, 2010 7.605 7.605 7.605 7.605 343 +0.00(+0.00%)
Nov 22, 2010 7.643 7.643 7.605 7.605 657 -0.02(-0.30%)
Nov 19, 2010 7.666 7.666 7.529 7.628 2,366 +0.01(+0.10%)
Nov 18, 2010 7.673 7.673 7.620 7.620 1,051 +0.01(+0.10%)
Nov 17, 2010 7.650 7.658 7.590 7.612 4,399 -0.05(-0.60%)
Nov 16, 2010 7.658 7.658 7.658 7.658 131 +0.02(+0.20%)
Nov 15, 2010 7.605 7.643 7.590 7.643 9,387 +0.05(+0.60%)
Nov 12, 2010 7.597 7.597 7.597 7.597 131 +0.00(+0.00%)
Nov 11, 2010 7.597 7.597 7.597 7.597 131 +0.00(+0.00%)
Nov 10, 2010 7.491 7.597 7.491 7.597 3,287 +0.00(+0.05%)
Nov 09, 2010 7.605 7.605 7.593 7.593 1,099 -0.07(-0.94%)
Nov 08, 2010 7.658 7.666 7.384 7.666 1,840 +0.01(+0.10%)
Nov 05, 2010 7.658 7.658 7.658 7.658 131 +0.06(+0.80%)
Nov 04, 2010 7.574 7.612 7.422 7.597 6,969 +0.00(+0.00%)
Nov 03, 2010 7.521 7.597 7.399 7.597 3,900 +0.03(+0.40%)
Nov 02, 2010 7.567 7.567 7.567 7.567 131 +0.15(+2.05%)
Nov 01, 2010 7.377 7.415 7.377 7.415 7,100 +0.04(+0.52%)
Oct 29, 2010 7.377 7.407 7.339 7.377 4,036 +0.00(+0.00%)
Oct 28, 2010 7.407 7.407 7.301 7.377 24,262 +0.02(+0.21%)
Oct 27, 2010 7.407 7.407 7.323 7.361 525 +0.33(+4.76%)
Oct 25, 2010 7.034 7.034 7.027 7.027 262 -0.01(-0.11%)
Oct 22, 2010 7.034 7.034 7.034 7.034 1,044 -0.18(-2.53%)
Oct 20, 2010 7.004 7.217 7.217 7.217 3,155 +0.21(+3.04%)
Oct 19, 2010 7.004 7.004 7.004 7.004 131 +0.01(+0.11%)
Oct 15, 2010 7.004 6.996 6.996 6.996 3,155 +0.08(+1.10%)
Oct 14, 2010 6.920 7.034 6.882 6.920 5,671 +0.00(+0.00%)
Oct 13, 2010 6.920 6.920 6.920 6.920 1,972 +0.00(+0.00%)
Oct 06, 2010 6.989 6.920 6.920 6.920 1,314 +0.00(+0.00%)
Oct 05, 2010 6.981 6.981 6.890 6.920 7,927 -0.08(-1.19%)
Oct 04, 2010 7.027 7.027 7.004 7.004 398 -0.03(-0.43%)
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.