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

Eagle Bancorp [Mt] (NQ: EBMT )

13.24 +0.15 (+1.15%)
Streaming Delayed Price Updated: 1:15 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 (%)
Apr 30, 2012 7.797 7.797 7.797 7.797 1,446 +0.05(+0.59%)
Apr 27, 2012 7.790 7.797 7.752 7.752 657 +0.04(+0.49%)
Apr 24, 2012 7.630 7.713 7.713 7.713 525 +0.02(+0.30%)
Apr 20, 2012 7.691 7.691 7.691 7.691 1,840 +0.09(+1.20%)
Apr 18, 2012 7.630 7.599 7.599 7.599 24,582 -0.01(-0.10%)
Apr 17, 2012 7.607 7.607 7.607 7.607 1,511 +0.00(+0.00%)
Apr 16, 2012 7.637 7.637 7.607 7.607 920 -0.02(-0.30%)
Apr 12, 2012 7.645 7.630 7.630 7.630 1,314 +0.00(+0.00%)
Apr 05, 2012 7.607 7.630 7.630 7.630 525 +0.02(+0.20%)
Apr 04, 2012 7.615 7.615 7.615 7.615 197 -0.03(-0.40%)
Apr 03, 2012 7.759 7.759 7.645 7.645 3,707 -0.10(-1.28%)
Mar 29, 2012 7.607 7.744 7.744 7.744 2,892 +0.20(+2.62%)
Mar 28, 2012 7.548 7.558 7.546 7.546 1,293 -0.04(-0.48%)
Mar 27, 2012 7.531 7.583 7.531 7.583 3,417 -0.02(-0.32%)
Mar 26, 2012 7.607 7.622 7.599 7.607 5,305 -0.04(-0.50%)
Mar 23, 2012 7.637 7.660 7.607 7.645 7,802 +0.02(+0.20%)
Mar 22, 2012 7.592 7.630 7.592 7.630 1,051 +0.02(+0.30%)
Mar 21, 2012 7.546 7.607 7.539 7.607 3,813 +0.11(+1.52%)
Mar 20, 2012 7.546 7.546 7.493 7.493 1,051 -0.05(-0.71%)
Mar 19, 2012 7.531 7.569 7.523 7.546 3,235 +0.02(+0.20%)
Mar 16, 2012 7.516 7.531 7.424 7.531 2,825 -0.04(-0.50%)
Mar 14, 2012 7.615 7.569 7.569 7.569 525 -0.08(-1.00%)
Mar 13, 2012 7.645 7.645 7.607 7.645 4,101 +0.04(+0.50%)
Mar 12, 2012 7.607 7.607 7.607 7.607 1,314 +0.04(+0.50%)
Mar 06, 2012 7.569 7.569 7.569 7.569 131 -0.00(-0.00%)
Mar 02, 2012 7.569 7.569 7.569 7.569 2,629 +0.04(+0.51%)
Mar 01, 2012 7.584 7.584 7.531 7.531 2,431 -0.08(-1.00%)
Feb 29, 2012 7.432 7.615 7.424 7.607 1,137 +0.00(+0.00%)
Feb 28, 2012 7.607 7.607 7.607 7.607 3,154 -0.04(-0.50%)
Feb 27, 2012 7.607 7.645 7.607 7.645 1,577 +0.03(+0.39%)
Feb 24, 2012 7.599 7.684 7.592 7.615 17,661 +0.01(+0.11%)
Feb 23, 2012 7.493 7.645 7.493 7.607 4,008 +0.07(+0.91%)
Feb 22, 2012 7.599 7.683 7.539 7.539 4,921 -0.14(-1.88%)
Feb 21, 2012 7.607 7.683 7.584 7.683 15,004 +0.15(+2.02%)
Feb 17, 2012 7.584 7.615 7.531 7.531 7,653 +0.08(+1.02%)
Feb 16, 2012 7.417 7.455 7.417 7.455 262 +0.04(+0.51%)
Feb 15, 2012 7.417 7.417 7.417 7.417 131 -0.01(-0.10%)
Feb 14, 2012 7.424 7.424 7.424 7.424 131 +0.01(+0.10%)
Feb 13, 2012 7.417 7.433 7.417 7.417 2,892 -0.02(-0.20%)
Feb 08, 2012 7.432 7.432 7.432 7.432 920 +0.02(+0.21%)
Feb 07, 2012 7.440 7.440 7.417 7.417 1,971 -0.10(-1.32%)
Feb 06, 2012 7.531 7.531 7.455 7.516 2,629 +0.10(+1.33%)
Feb 03, 2012 7.417 7.417 7.417 7.417 381 -0.10(-1.32%)
Feb 02, 2012 7.516 7.516 7.516 7.516 1,314 +0.09(+1.23%)
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.