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

Eagle Bancorp [Mt] (NQ: EBMT )

13.09 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Jul 30, 2014 8.423 8.345 8.345 8.345 2,318 -0.07(-0.83%)
Jul 28, 2014 8.415 8.415 8.415 8.415 1 +0.04(+0.46%)
Jul 25, 2014 8.338 8.407 8.190 8.376 5,177 +0.19(+2.37%)
Jul 24, 2014 8.415 8.415 8.182 8.182 5,557 -0.23(-2.68%)
Jul 23, 2014 8.280 8.423 8.182 8.407 12,510 +0.09(+1.12%)
Jul 22, 2014 8.310 8.330 8.229 8.314 2,841 +0.08(+0.94%)
Jul 21, 2014 8.229 8.347 8.229 8.237 2,264 +0.04(+0.47%)
Jul 18, 2014 8.174 8.322 8.167 8.198 29,563 +0.04(+0.54%)
Jul 17, 2014 8.190 8.229 8.151 8.154 13,788 -0.11(-1.38%)
Jul 16, 2014 8.306 8.306 8.198 8.268 2,280 +0.08(+0.95%)
Jul 15, 2014 8.407 8.407 8.190 8.190 41,235 -0.22(-2.59%)
Jul 14, 2014 8.345 8.423 8.252 8.407 6,527 +0.02(+0.28%)
Jul 11, 2014 8.344 8.384 8.336 8.384 5,152 +0.00(+0.00%)
Jul 10, 2014 8.267 8.384 8.267 8.384 5,065 +0.03(+0.37%)
Jul 09, 2014 8.306 8.384 8.174 8.353 13,512 +0.05(+0.55%)
Jul 08, 2014 8.306 8.314 8.291 8.307 23,589 -0.03(-0.36%)
Jul 07, 2014 8.306 8.338 8.229 8.338 6,006 +0.11(+1.32%)
Jul 02, 2014 8.306 8.229 8.229 8.229 7,213 -0.04(-0.47%)
Jul 01, 2014 8.198 8.268 8.198 8.268 18,294 +0.12(+1.43%)
Jun 30, 2014 8.167 8.198 8.151 8.151 8,232 +0.04(+0.48%)
Jun 25, 2014 8.120 8.112 8.112 8.112 9,145 -0.01(-0.10%)
Jun 24, 2014 8.120 8.120 8.120 8.120 526 -0.01(-0.09%)
Jun 23, 2014 8.151 8.151 8.128 8.128 602 +0.01(+0.10%)
Jun 20, 2014 8.112 8.128 8.112 8.120 3,888 +0.01(+0.10%)
Jun 19, 2014 8.159 8.159 8.112 8.112 7,356 -0.00(-0.01%)
Jun 18, 2014 8.167 8.167 8.112 8.113 1,579 -0.06(-0.75%)
Jun 17, 2014 8.221 8.229 8.174 8.174 15,633 +0.01(+0.09%)
Jun 16, 2014 8.167 8.167 8.167 8.167 392 +0.00(+0.00%)
Jun 12, 2014 8.167 8.167 8.167 8.167 126 +0.00(+0.00%)
Jun 11, 2014 8.182 8.182 8.167 8.167 8,807 -0.01(-0.10%)
Jun 10, 2014 8.182 8.182 8.174 8.174 150 -0.02(-0.19%)
Jun 06, 2014 8.229 8.229 8.190 8.190 5,998 +0.04(+0.48%)
Jun 05, 2014 8.159 8.159 8.151 8.151 2,209 -0.03(-0.37%)
Jun 04, 2014 8.159 8.182 8.159 8.182 1,097 -0.05(-0.57%)
Jun 02, 2014 8.229 8.229 8.229 8.229 83 +0.00(+0.00%)
May 27, 2014 8.229 8.229 8.229 8.229 3 +0.07(+0.86%)
May 21, 2014 8.190 8.159 8.159 8.159 1,288 -0.06(-0.76%)
May 20, 2014 8.182 8.244 8.182 8.221 1,511 -0.01(-0.09%)
May 19, 2014 8.151 8.260 8.151 8.229 12,935 -0.04(-0.47%)
May 16, 2014 8.268 8.268 8.268 8.268 1,983 +0.00(+0.00%)
May 15, 2014 8.266 8.268 8.237 8.268 807 +0.16(+1.91%)
May 14, 2014 8.260 8.260 8.112 8.112 772 -0.06(-0.74%)
May 13, 2014 8.119 8.173 8.119 8.173 1,053 +0.03(+0.38%)
May 12, 2014 8.227 8.250 8.088 8.142 19,989 -0.04(-0.47%)
May 09, 2014 8.180 8.180 8.103 8.180 20,505 -0.08(-0.93%)
May 08, 2014 8.273 8.327 8.250 8.257 33,917 -0.05(-0.65%)
May 07, 2014 8.296 8.365 8.280 8.311 12,630 -0.06(-0.74%)
May 05, 2014 8.388 8.373 8.373 8.373 1,037 -0.03(-0.37%)
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.