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 (%)
Jun 30, 2011 8.132 8.132 8.132 8.132 909 +0.07(+0.85%)
Jun 29, 2011 8.063 8.063 8.063 8.063 2,103 +0.04(+0.47%)
Jun 28, 2011 8.025 8.025 8.025 8.025 412 +0.02(+0.19%)
Jun 27, 2011 8.033 8.109 8.010 8.010 2,892 +0.02(+0.29%)
Jun 24, 2011 8.041 8.041 7.987 7.987 10,487 -0.08(-0.94%)
Jun 23, 2011 8.063 8.063 8.063 8.063 867 +0.00(+0.00%)
Jun 22, 2011 8.063 8.063 8.063 8.063 131 +0.00(+0.00%)
Jun 21, 2011 8.117 8.117 8.063 8.063 525 -0.08(-0.93%)
Jun 20, 2011 8.132 8.139 8.117 8.139 5,652 +0.02(+0.19%)
Jun 17, 2011 8.056 8.139 8.041 8.124 7,765 +0.06(+0.75%)
Jun 14, 2011 8.314 8.063 8.063 8.063 55,212 -0.08(-0.93%)
Jun 13, 2011 8.071 8.139 8.071 8.139 525 -0.02(-0.19%)
Jun 10, 2011 8.101 8.155 8.101 8.155 5,221 -0.06(-0.74%)
Jun 09, 2011 8.109 8.254 8.109 8.216 2,497 +0.15(+1.89%)
Jun 08, 2011 8.193 8.193 7.980 8.063 1,998 -0.15(-1.85%)
Jun 07, 2011 8.254 8.254 8.216 8.216 9,107 -0.04(-0.46%)
Jun 06, 2011 8.254 8.352 8.216 8.254 154,738 -0.04(-0.46%)
Jun 03, 2011 8.292 8.292 8.276 8.292 2,892 -0.05(-0.55%)
May 24, 2011 8.330 8.337 8.330 8.337 5,233 +0.01(+0.09%)
May 23, 2011 8.330 8.330 8.330 8.330 26,291 -0.03(-0.36%)
May 20, 2011 8.360 8.360 8.360 8.360 525 +0.06(+0.73%)
May 19, 2011 8.299 8.299 8.299 8.299 2,063 +0.08(+1.02%)
May 17, 2011 8.383 8.216 8.216 8.216 657 -0.19(-2.26%)
May 16, 2011 8.429 8.487 8.406 8.406 2,994 -0.02(-0.27%)
May 13, 2011 8.444 8.444 8.429 8.429 665 -0.03(-0.36%)
May 12, 2011 8.459 8.459 8.459 8.459 394 -0.06(-0.71%)
May 11, 2011 8.550 8.558 8.520 8.520 2,747 -0.04(-0.44%)
May 06, 2011 8.558 8.558 8.558 8.558 1,314 +0.05(+0.63%)
May 05, 2011 8.596 8.596 8.444 8.505 2,839 -0.16(-1.84%)
May 04, 2011 8.664 8.664 8.664 8.664 1,022 +0.03(+0.35%)
May 03, 2011 8.634 8.634 8.634 8.634 841 +0.02(+0.18%)
May 02, 2011 8.619 8.634 8.619 8.619 3,450 -0.01(-0.09%)
Apr 29, 2011 8.634 8.634 8.626 8.626 644 -0.05(-0.53%)
Apr 28, 2011 8.672 8.672 8.672 8.672 1,352 +0.05(+0.62%)
Apr 27, 2011 8.756 8.756 8.550 8.619 5,245 -0.15(-1.73%)
Apr 26, 2011 8.748 8.893 8.748 8.771 4,601 +0.02(+0.26%)
Apr 21, 2011 8.748 8.748 8.748 8.748 394 +0.00(+0.00%)
Apr 20, 2011 8.748 8.748 8.748 8.748 657 -0.01(-0.07%)
Apr 19, 2011 8.756 8.756 8.748 8.754 1,314 +0.04(+0.51%)
Apr 18, 2011 8.710 8.725 8.710 8.710 1,643 -0.04(-0.43%)
Apr 15, 2011 8.748 8.748 8.748 8.748 657 +0.00(+0.00%)
Apr 14, 2011 8.748 8.761 8.748 8.748 4,075 +0.00(+0.00%)
Apr 13, 2011 8.748 8.748 8.748 8.748 657 +0.00(+0.00%)
Apr 12, 2011 8.748 8.763 8.718 8.748 18,860 -0.01(-0.09%)
Apr 08, 2011 8.756 8.756 8.756 8.756 0 +0.01(+0.09%)
Apr 06, 2011 8.748 8.748 8.748 8.748 0 -0.01(-0.09%)
Apr 05, 2011 8.855 8.855 8.756 8.756 302 -0.07(-0.78%)
Apr 04, 2011 8.824 8.824 8.824 8.824 2,629 -0.11(-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.