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, 2014 8.381 8.404 8.381 8.403 1,824 -0.01(-0.10%)
Apr 29, 2014 8.442 8.442 8.373 8.412 6,029 -0.05(-0.55%)
Apr 28, 2014 8.419 8.458 8.373 8.458 3,268 +0.02(+0.18%)
Apr 25, 2014 8.496 8.496 8.442 8.442 3,112 -0.25(-2.93%)
Apr 23, 2014 8.697 8.697 8.697 8.697 0 +0.00(+0.00%)
Apr 21, 2014 8.712 8.697 8.697 8.697 648 +0.25(+3.01%)
Apr 11, 2014 8.404 8.442 8.442 8.442 2,204 +0.05(+0.64%)
Apr 10, 2014 8.388 8.388 8.388 8.388 143 +0.00(+0.00%)
Apr 09, 2014 8.419 8.419 8.388 8.388 680 +0.00(+0.00%)
Apr 08, 2014 8.450 8.504 8.373 8.388 7,652 -0.34(-3.89%)
Apr 07, 2014 8.728 8.728 8.728 8.728 1,525 +0.02(+0.18%)
Apr 04, 2014 8.589 8.712 8.589 8.712 269 +0.08(+0.98%)
Apr 03, 2014 8.358 8.674 8.358 8.627 8,308 -0.05(-0.53%)
Apr 02, 2014 8.674 8.674 8.674 8.674 129 -0.09(-1.05%)
Apr 01, 2014 8.766 8.766 8.766 8.766 226 +0.17(+1.97%)
Mar 31, 2014 8.418 8.674 8.412 8.597 27,827 +0.25(+2.97%)
Mar 26, 2014 8.327 8.349 8.349 8.349 1,167 +0.13(+1.56%)
Mar 24, 2014 8.304 8.220 8.220 8.220 50 +0.05(+0.59%)
Mar 21, 2014 8.365 8.365 8.173 8.173 5,706 -0.23(-2.75%)
Mar 20, 2014 8.412 8.412 8.404 8.404 2,033 -0.02(-0.27%)
Mar 19, 2014 8.427 8.435 8.427 8.427 1,944 -0.01(-0.07%)
Mar 18, 2014 8.373 8.433 8.373 8.433 2,023 -0.04(-0.47%)
Mar 17, 2014 8.242 8.473 8.242 8.473 1,640 +0.03(+0.37%)
Mar 14, 2014 8.365 8.442 8.365 8.442 6,796 +0.12(+1.39%)
Mar 13, 2014 8.473 8.473 8.327 8.327 5,352 -0.14(-1.64%)
Mar 12, 2014 8.404 8.466 8.404 8.466 1,869 +0.00(+0.00%)
Mar 11, 2014 8.466 8.466 8.466 8.466 1,190 +0.01(+0.09%)
Mar 10, 2014 8.342 8.481 8.342 8.458 3,461 +0.05(+0.64%)
Mar 06, 2014 8.412 8.404 8.404 8.404 25 +0.07(+0.83%)
Mar 04, 2014 8.334 8.334 8.334 8.334 57 +0.05(+0.56%)
Mar 03, 2014 8.257 8.288 8.257 8.288 651 +0.02(+0.27%)
Feb 28, 2014 8.234 8.266 8.234 8.266 11,678 -0.07(-0.90%)
Feb 27, 2014 8.242 8.341 8.188 8.341 14,691 +0.06(+0.72%)
Feb 26, 2014 8.519 8.519 8.281 8.281 2,051 -0.21(-2.44%)
Feb 25, 2014 8.489 8.489 8.489 8.489 259 +0.06(+0.73%)
Feb 21, 2014 8.666 8.427 8.427 8.427 32 +0.12(+1.49%)
Feb 20, 2014 8.304 8.304 8.304 8.304 564 -0.05(-0.55%)
Feb 19, 2014 8.234 8.350 8.211 8.350 6,141 +0.12(+1.40%)
Feb 18, 2014 8.327 8.327 8.211 8.234 9,865 +0.02(+0.28%)
Feb 14, 2014 8.227 8.211 8.211 8.211 8,949 -0.02(-0.28%)
Feb 13, 2014 8.211 8.288 8.211 8.234 7,133 +0.02(+0.28%)
Feb 12, 2014 8.234 8.234 8.211 8.211 1,735 +0.02(+0.21%)
Feb 11, 2014 8.194 8.194 8.194 8.194 652 -0.06(-0.74%)
Feb 10, 2014 8.194 8.255 8.194 8.255 2,680 +0.02(+0.28%)
Feb 07, 2014 8.232 8.232 8.232 8.232 1,305 -0.01(-0.09%)
Feb 06, 2014 8.240 8.240 8.240 8.240 261 -0.02(-0.28%)
Feb 05, 2014 8.263 8.263 8.263 8.263 261 +0.05(+0.65%)
Feb 04, 2014 8.209 8.209 8.209 8.209 522 -0.10(-1.20%)
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.