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, 2013 8.185 8.360 8.147 8.208 0 +0.03(+0.37%)
Apr 29, 2013 8.178 8.178 8.178 8.178 131 +0.03(+0.37%)
Apr 26, 2013 8.147 8.147 8.147 8.147 131 +0.05(+0.56%)
Apr 24, 2013 8.101 8.101 8.101 8.101 0 -0.27(-3.18%)
Apr 22, 2013 8.368 8.368 8.368 8.368 131 +0.19(+2.33%)
Apr 19, 2013 8.178 8.178 8.178 8.178 131 -0.07(-0.83%)
Apr 18, 2013 8.254 8.341 8.238 8.246 4,771 +0.00(+0.00%)
Apr 15, 2013 8.254 8.246 8.246 8.246 1,051 -0.11(-1.36%)
Apr 12, 2013 8.223 8.360 8.178 8.360 22,178 -0.06(-0.72%)
Apr 11, 2013 8.421 8.421 8.421 8.421 157 +0.00(+0.00%)
Apr 10, 2013 8.330 8.421 8.330 8.421 17,878 +0.07(+0.82%)
Apr 09, 2013 8.185 8.352 8.178 8.352 1,569 +0.17(+2.14%)
Apr 05, 2013 8.193 8.178 8.178 8.178 8,939 +0.00(+0.00%)
Apr 03, 2013 8.178 8.178 8.178 8.178 131 -0.09(-1.10%)
Apr 02, 2013 8.269 8.269 8.269 8.269 980 -0.02(-0.28%)
Apr 01, 2013 8.292 8.292 8.292 8.292 741 -0.04(-0.46%)
Mar 28, 2013 8.269 8.330 8.269 8.330 8,365 +0.14(+1.67%)
Mar 27, 2013 8.200 8.200 8.193 8.193 1,314 -0.01(-0.09%)
Mar 26, 2013 8.200 8.200 8.200 8.200 3,023 -0.01(-0.09%)
Mar 25, 2013 8.178 8.269 7.923 8.208 8,953 +0.04(+0.47%)
Mar 21, 2013 8.170 8.170 8.170 8.170 262 +0.00(+0.00%)
Mar 20, 2013 8.170 8.170 8.170 8.170 131 +0.20(+2.52%)
Mar 18, 2013 8.124 7.969 7.969 7.969 394 -0.21(-2.55%)
Mar 14, 2013 8.071 8.178 8.178 8.178 525 +0.17(+2.09%)
Mar 13, 2013 7.919 8.010 7.919 8.010 657 +0.11(+1.35%)
Mar 11, 2013 7.904 7.904 7.904 7.904 131 -0.02(-0.19%)
Mar 08, 2013 7.949 7.965 7.907 7.919 920 +0.02(+0.29%)
Mar 07, 2013 8.269 8.269 7.873 7.896 4,574 -0.35(-4.24%)
Mar 06, 2013 8.178 8.246 8.178 8.246 920 +0.13(+1.59%)
Mar 05, 2013 8.117 8.117 8.117 8.117 262 -0.05(-0.65%)
Mar 04, 2013 7.866 8.284 7.759 8.170 26,664 +0.30(+3.77%)
Mar 01, 2013 7.873 7.879 7.873 7.873 1,311 -0.04(-0.48%)
Feb 27, 2013 7.911 7.911 7.911 7.911 0 +0.04(+0.48%)
Feb 26, 2013 7.873 7.873 7.873 7.873 131 -0.03(-0.39%)
Feb 22, 2013 7.926 7.934 7.881 7.904 7,039 -0.11(-1.42%)
Feb 20, 2013 8.018 8.018 8.018 8.018 0 +0.03(+0.38%)
Feb 19, 2013 8.025 8.025 7.987 7.987 1,577 -0.04(-0.47%)
Feb 15, 2013 7.812 8.025 7.812 8.025 44,161 +0.15(+1.93%)
Feb 14, 2013 8.155 8.155 7.873 7.873 7,263 -0.29(-3.54%)
Feb 13, 2013 8.162 8.162 8.162 8.162 746 -0.08(-1.01%)
Feb 12, 2013 8.246 8.246 8.246 8.246 131 +0.04(+0.46%)
Feb 07, 2013 8.139 8.208 8.208 8.208 1,708 +0.07(+0.84%)
Feb 06, 2013 8.139 8.162 8.139 8.139 1,708 -0.02(-0.28%)
Feb 04, 2013 8.162 8.162 8.162 8.162 657 +0.07(+0.85%)
Jan 31, 2013 8.124 8.094 8.094 8.094 1,446 +0.11(+1.33%)
Jan 30, 2013 8.101 8.101 7.911 7.987 34,038 -0.18(-2.23%)
Jan 29, 2013 8.170 8.170 8.170 8.170 131 -0.01(-0.09%)
Jan 25, 2013 8.231 8.178 8.178 8.178 21,690 -0.05(-0.56%)
Jan 24, 2013 8.261 8.368 8.223 8.223 7,561 -0.11(-1.28%)
Jan 23, 2013 8.352 8.406 8.322 8.330 7,589 +0.08(+0.92%)
Jan 22, 2013 8.421 8.421 8.254 8.254 1,051 +0.08(+0.93%)
Jan 18, 2013 8.421 8.421 8.178 8.178 4,117 +0.08(+1.03%)
Jan 16, 2013 8.094 8.094 8.094 8.094 0 -0.16(-1.92%)
Jan 15, 2013 8.269 8.269 8.252 8.252 1,080 -0.04(-0.48%)
Jan 14, 2013 8.292 8.292 8.292 8.292 394 +0.05(+0.55%)
Jan 11, 2013 8.391 8.391 8.223 8.246 657 -0.11(-1.36%)
Jan 10, 2013 8.216 8.360 8.216 8.360 3,444 +0.18(+2.23%)
Jan 09, 2013 8.337 8.360 8.178 8.178 4,601 +0.00(+0.00%)
Jan 08, 2013 7.835 8.360 7.835 8.178 14,232 +0.37(+4.67%)
Jan 07, 2013 7.812 7.812 7.812 7.812 176 +0.01(+0.10%)
Jan 04, 2013 7.805 7.805 7.805 7.805 469 -0.07(-0.87%)
Jan 03, 2013 7.873 7.873 7.873 7.873 249 -0.11(-1.43%)
Jan 02, 2013 7.987 7.987 7.986 7.987 11,693 +0.11(+1.45%)
Dec 31, 2012 7.835 7.873 7.828 7.873 22,178 +0.11(+1.47%)
Dec 28, 2012 7.767 7.767 7.759 7.759 1,321 +0.04(+0.49%)
Dec 26, 2012 7.721 7.721 7.721 7.721 0 -0.05(-0.68%)
Dec 24, 2012 7.721 7.987 7.721 7.774 8,544 -0.06(-0.78%)
Dec 20, 2012 7.828 7.835 7.835 7.835 920 -0.00(-0.00%)
Dec 19, 2012 7.698 7.836 7.698 7.835 7,966 +0.03(+0.39%)
Dec 18, 2012 7.805 7.805 7.805 7.805 2,366 -0.01(-0.15%)
Dec 17, 2012 7.835 7.835 7.816 7.816 10,516 -0.13(-1.67%)
Dec 14, 2012 7.820 7.987 7.820 7.949 4,239 +0.11(+1.36%)
Dec 13, 2012 7.843 7.843 7.843 7.843 394 +0.02(+0.24%)
Dec 12, 2012 7.824 7.824 7.824 7.824 131 -0.03(-0.34%)
Dec 10, 2012 7.850 7.850 7.850 7.850 262 +0.16(+2.08%)
Dec 07, 2012 7.843 7.843 7.622 7.691 920 -0.14(-1.75%)
Dec 05, 2012 7.828 7.828 7.828 7.828 0 -0.08(-1.06%)
Dec 04, 2012 7.607 7.972 7.607 7.911 3,549 -0.11(-1.42%)
Nov 30, 2012 8.025 8.025 8.025 8.025 1,314 +0.00(+0.00%)
Nov 29, 2012 8.025 8.025 8.025 8.025 686 +0.00(+0.00%)
Nov 27, 2012 7.919 8.025 8.025 8.025 4,469 +0.00(+0.00%)
Nov 26, 2012 7.835 8.025 7.835 8.025 8,807 +0.19(+2.43%)
Nov 19, 2012 7.835 7.835 7.835 7.835 1,840 +0.00(+0.00%)
Nov 15, 2012 7.949 7.835 7.835 7.835 4,995 -0.14(-1.79%)
Nov 14, 2012 7.978 7.978 7.978 7.978 131 +0.03(+0.36%)
Nov 13, 2012 7.949 7.949 7.949 7.949 232 +0.00(+0.00%)
Nov 09, 2012 7.949 7.949 7.949 7.949 0 +0.00(+0.00%)
Nov 07, 2012 7.972 7.949 7.949 7.949 3,680 -0.04(-0.48%)
Nov 06, 2012 7.919 8.124 7.919 7.987 6,143 -0.12(-1.50%)
Nov 05, 2012 8.170 8.170 7.957 8.109 2,186 -0.06(-0.74%)
Nov 02, 2012 8.170 8.170 8.170 8.170 788 +0.14(+1.80%)
Nov 01, 2012 8.147 8.147 7.798 8.025 1,442 -0.15(-1.86%)
Oct 31, 2012 8.147 8.178 8.147 8.178 1,309 +0.01(+0.13%)
Oct 26, 2012 8.170 8.167 8.167 8.167 131 +0.18(+2.25%)
Oct 23, 2012 8.010 7.987 7.987 7.987 1,183 -0.04(-0.47%)
Oct 19, 2012 8.079 8.079 8.025 8.025 657 -0.08(-0.94%)
Oct 18, 2012 8.101 8.101 8.101 8.101 3,812 +0.04(+0.47%)
Oct 17, 2012 8.041 8.092 8.041 8.063 1,398 +0.08(+1.05%)
Oct 15, 2012 8.041 7.980 7.980 7.980 262 -0.07(-0.85%)
Oct 11, 2012 8.048 8.048 8.048 8.048 262 +0.06(+0.76%)
Oct 10, 2012 7.987 7.987 7.987 7.987 1,051 +0.00(+0.00%)
Oct 09, 2012 7.980 7.987 7.980 7.987 1,183 -0.08(-0.94%)
Oct 08, 2012 8.063 8.101 8.056 8.063 59,890 -0.02(-0.28%)
Oct 05, 2012 8.132 8.132 7.987 8.086 134,507 -0.12(-1.48%)
Oct 04, 2012 8.010 8.208 7.843 8.208 16,990 +0.23(+2.86%)
Oct 03, 2012 8.079 8.079 7.980 7.980 1,577 -0.02(-0.28%)
Oct 02, 2012 8.162 8.162 8.003 8.003 1,446 -0.01(-0.09%)
Oct 01, 2012 8.223 8.223 8.010 8.010 920 -0.24(-2.95%)
Sep 28, 2012 8.155 8.254 7.980 8.254 3,680 -0.00(-0.00%)
Sep 27, 2012 7.873 8.254 7.835 8.254 21,419 +0.30(+3.83%)
Sep 26, 2012 7.805 7.949 7.805 7.949 347 +0.14(+1.75%)
Sep 25, 2012 7.812 7.812 7.812 7.812 131 +0.01(+0.10%)
Sep 24, 2012 7.797 7.805 7.797 7.805 1,708 +0.04(+0.49%)
Sep 21, 2012 7.797 7.805 7.752 7.767 9,082 -0.04(-0.49%)
Sep 19, 2012 7.812 7.805 7.805 7.805 131 +0.00(+0.00%)
Sep 17, 2012 7.820 7.805 7.805 7.805 920 -0.07(-0.87%)
Sep 14, 2012 7.823 7.873 7.823 7.873 394 +0.06(+0.78%)
Sep 13, 2012 7.858 7.858 7.797 7.812 8,229 -0.11(-1.44%)
Sep 12, 2012 7.949 7.949 7.926 7.926 8,652 +0.05(+0.67%)
Sep 11, 2012 7.873 7.874 7.866 7.874 23,465 -0.01(-0.19%)
Sep 10, 2012 7.797 7.888 7.797 7.888 10,272 +0.09(+1.17%)
Sep 06, 2012 7.706 7.797 7.797 7.797 27,343 +0.00(+0.00%)
Sep 05, 2012 7.797 7.797 7.797 7.797 262 -0.02(-0.27%)
Sep 04, 2012 7.645 7.818 7.645 7.818 525 +0.01(+0.08%)
Aug 29, 2012 7.812 7.812 7.812 7.812 0 +0.13(+1.68%)
Aug 23, 2012 7.683 7.683 7.683 7.683 262 -0.04(-0.49%)
Aug 22, 2012 7.683 7.762 7.668 7.721 657 -0.08(-0.98%)
Aug 21, 2012 7.797 7.797 7.797 7.797 131 -0.02(-0.29%)
Aug 20, 2012 7.812 7.820 7.797 7.820 10,908 +0.17(+2.29%)
Aug 16, 2012 7.615 7.645 7.645 7.645 1,051 +0.02(+0.30%)
Aug 14, 2012 7.622 7.622 7.622 7.622 131 +0.00(+0.00%)
Aug 11, 2012 7.622 7.622 7.622 0 +0.00(+0.00%)
Aug 10, 2012 7.691 7.691 7.622 7.622 394 -0.09(-1.17%)
Aug 09, 2012 7.713 7.713 7.713 7.713 262 +0.07(+0.89%)
Aug 08, 2012 7.615 7.645 7.615 7.645 920 -0.08(-1.08%)
Aug 07, 2012 7.744 7.744 7.653 7.729 1,791 -0.08(-1.07%)
Aug 03, 2012 7.607 7.812 7.812 7.812 4,732 +0.08(+0.98%)
Jul 31, 2012 7.736 7.736 7.736 7.736 262 +0.13(+1.70%)
Jul 27, 2012 7.622 7.607 7.607 7.607 1,183 -0.14(-1.84%)
Jul 26, 2012 7.660 7.750 7.660 7.750 1,314 +0.10(+1.37%)
Jul 25, 2012 7.812 7.812 7.622 7.645 2,495 -0.14(-1.86%)
Jul 24, 2012 7.790 7.790 7.752 7.790 458 +0.03(+0.39%)
Jul 23, 2012 7.759 7.759 7.759 7.759 262 -0.05(-0.63%)
Jul 20, 2012 7.797 7.808 7.797 7.808 854 +0.13(+1.73%)
Jul 18, 2012 7.805 7.675 7.675 7.675 1,971 -0.16(-2.04%)
Jul 17, 2012 7.835 7.835 7.835 7.835 657 +0.02(+0.29%)
Jul 14, 2012 7.812 7.812 7.812 0 +0.00(+0.00%)
Jul 13, 2012 7.812 7.812 7.812 7.812 131 -0.02(-0.24%)
Jul 12, 2012 7.831 7.831 7.831 7.831 525 +0.15(+1.92%)
Jul 11, 2012 7.721 7.721 7.683 7.683 972 -0.04(-0.49%)
Jul 10, 2012 7.721 7.721 7.721 7.721 7,230 +0.02(+0.30%)
Jul 09, 2012 7.835 7.835 7.683 7.698 1,656 -0.17(-2.22%)
Jul 06, 2012 7.767 7.873 7.767 7.873 322 +0.08(+0.98%)
Jul 05, 2012 7.790 7.820 7.729 7.797 16,004 +0.11(+1.44%)
Jul 03, 2012 7.752 7.752 7.686 7.686 542 +0.01(+0.14%)
Jul 02, 2012 7.675 7.675 7.675 7.675 131 +0.07(+0.90%)
Jun 29, 2012 7.713 7.713 7.607 7.607 2,234 +0.00(+0.00%)
Jun 28, 2012 7.607 7.607 7.607 7.607 131 -0.04(-0.50%)
Jun 25, 2012 7.630 7.645 7.645 7.645 394 -0.04(-0.49%)
Jun 22, 2012 7.607 7.683 7.607 7.683 920 +0.04(+0.50%)
Jun 20, 2012 7.645 7.645 7.645 7.645 0 +0.00(+0.00%)
Jun 19, 2012 7.668 7.683 7.645 7.645 2,042 +0.05(+0.60%)
Jun 18, 2012 7.599 7.599 7.599 7.599 262 -0.01(-0.10%)
Jun 15, 2012 7.645 7.645 7.599 7.607 51,230 -0.08(-0.99%)
Jun 14, 2012 7.683 7.683 7.683 7.683 13,145 +0.04(+0.50%)
Jun 12, 2012 7.630 7.645 7.645 7.645 1,314 -0.11(-1.37%)
Jun 10, 2012 7.752 7.752 7.752 0 +0.00(+0.00%)
Jun 08, 2012 7.752 7.752 7.752 7.752 131 -0.02(-0.29%)
Jun 07, 2012 7.774 7.774 7.774 7.774 222 +0.04(+0.49%)
Jun 06, 2012 7.736 7.736 7.736 7.736 181 +0.02(+0.20%)
Jun 05, 2012 7.721 7.721 7.721 7.721 4,075 +0.11(+1.50%)
Jun 04, 2012 7.607 7.607 7.607 7.607 262 -0.04(-0.50%)
May 29, 2012 7.645 7.645 7.645 7.645 0 -0.11(-1.47%)
May 24, 2012 7.759 7.759 7.759 7.759 525 -0.04(-0.49%)
May 23, 2012 7.759 7.797 7.759 7.797 3,550 +0.08(+0.99%)
May 22, 2012 7.721 7.721 7.721 7.721 657 -0.04(-0.49%)
May 21, 2012 7.721 7.759 7.721 7.759 2,495 +0.08(+0.99%)
May 18, 2012 7.729 7.782 7.607 7.683 44,999 -0.05(-0.59%)
May 17, 2012 7.729 7.729 7.729 7.729 1,314 +0.00(+0.00%)
May 16, 2012 7.546 7.729 7.546 7.729 524 +0.20(+2.63%)
May 15, 2012 7.531 7.531 7.531 7.531 1,292 +0.00(+0.00%)
May 08, 2012 7.508 7.531 7.531 7.531 5,652 -0.12(-1.59%)
May 03, 2012 7.508 7.653 7.653 7.653 920 -0.07(-0.89%)
May 02, 2012 7.748 7.797 7.721 7.721 21,814 -0.08(-0.98%)
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.