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 (%)
Aug 31, 2015 9.275 9.628 9.275 9.508 1,303 +0.23(+2.51%)
Aug 28, 2015 9.170 9.275 9.170 9.275 1,213 +0.03(+0.35%)
Aug 27, 2015 9.644 10.01 9.242 9.242 7,105 +0.21(+2.31%)
Aug 26, 2015 9.178 9.178 8.857 9.033 5,892 +0.02(+0.27%)
Aug 25, 2015 9.042 9.564 8.583 9.009 19,592 -0.19(-2.10%)
Aug 24, 2015 9.363 9.926 8.849 9.202 57,887 -0.02(-0.17%)
Aug 21, 2015 9.202 9.314 9.202 9.218 26,002 +0.02(+0.17%)
Aug 20, 2015 9.234 9.234 9.202 9.202 3,870 +0.03(+0.38%)
Aug 18, 2015 9.170 9.168 9.168 9.168 11 +0.05(+0.50%)
Aug 14, 2015 9.122 9.122 9.122 9.122 80 +0.00(+0.00%)
Aug 13, 2015 9.162 9.162 9.122 9.122 6,833 +0.03(+0.35%)
Aug 12, 2015 9.042 9.162 9.042 9.090 5,816 +0.14(+1.59%)
Aug 11, 2015 8.947 8.947 8.947 8.947 638 -0.03(-0.37%)
Aug 07, 2015 9.067 8.980 8.980 8.980 127 +0.09(+1.00%)
Aug 06, 2015 9.083 9.083 8.874 8.891 2,141 -0.15(-1.68%)
Aug 05, 2015 9.035 9.067 9.035 9.043 1,088 +0.06(+0.71%)
Aug 04, 2015 9.043 9.043 8.931 8.979 6,193 -0.03(-0.35%)
Aug 03, 2015 8.859 9.064 8.859 9.011 17,483 +0.20(+2.27%)
Jul 31, 2015 8.763 8.923 8.763 8.811 11,769 +0.07(+0.75%)
Jul 30, 2015 8.774 8.811 8.746 8.746 6,257 -0.08(-0.92%)
Jul 29, 2015 8.803 8.899 8.803 8.827 10,179 +0.05(+0.55%)
Jul 28, 2015 8.716 8.859 8.700 8.779 20,153 +0.09(+1.01%)
Jul 27, 2015 8.668 8.708 8.668 8.692 2,226 -0.01(-0.12%)
Jul 24, 2015 8.700 8.712 8.700 8.702 1,682 +0.04(+0.49%)
Jul 23, 2015 8.684 8.708 8.660 8.660 8,018 -0.10(-1.09%)
Jul 22, 2015 8.755 8.756 8.755 8.756 1,608 -0.02(-0.18%)
Jul 21, 2015 8.747 8.771 8.700 8.771 5,664 +0.02(+0.18%)
Jul 17, 2015 8.756 8.756 8.756 8.756 5,136 +0.02(+0.28%)
Jul 16, 2015 8.676 8.740 8.676 8.732 8,237 +0.06(+0.64%)
Jul 15, 2015 8.652 8.676 8.644 8.676 13,923 +0.06(+0.65%)
Jul 14, 2015 8.644 8.652 8.620 8.620 1,879 -0.04(-0.46%)
Jul 13, 2015 8.636 8.684 8.636 8.660 3,909 +0.01(+0.09%)
Jul 10, 2015 8.564 8.660 8.564 8.652 6,263 +0.01(+0.09%)
Jul 09, 2015 8.580 8.644 8.580 8.644 5,958 +0.08(+0.93%)
Jul 08, 2015 8.613 8.636 8.564 8.564 5,532 -0.06(-0.74%)
Jul 06, 2015 8.652 8.628 8.628 8.628 2,505 -0.02(-0.24%)
Jul 02, 2015 8.652 8.649 8.649 8.649 3,508 -0.00(-0.04%)
Jul 01, 2015 8.652 8.652 8.652 8.652 285 +0.05(+0.56%)
Jun 30, 2015 8.620 8.628 8.540 8.604 21,669 -0.03(-0.37%)
Jun 29, 2015 8.636 8.636 8.604 8.636 6,121 -0.01(-0.09%)
Jun 26, 2015 8.679 8.679 8.628 8.644 9,439 +0.00(+0.00%)
Jun 25, 2015 8.660 8.708 8.612 8.644 37,938 -0.02(-0.18%)
Jun 24, 2015 8.660 8.732 8.652 8.660 23,475 +0.02(+0.28%)
Jun 23, 2015 8.644 8.652 8.620 8.636 8,626 +0.03(+0.37%)
Jun 22, 2015 8.700 8.700 8.604 8.604 14,679 +0.19(+2.28%)
Jun 19, 2015 8.779 8.899 8.412 8.412 55,877 -0.44(-4.96%)
Jun 18, 2015 8.851 8.851 8.779 8.851 9,847 -0.04(-0.45%)
Jun 17, 2015 8.795 8.899 8.764 8.891 9,542 -0.02(-0.18%)
Jun 16, 2015 8.724 8.923 8.684 8.907 10,460 +0.19(+2.20%)
Jun 15, 2015 8.700 8.724 8.692 8.716 6,453 +0.03(+0.37%)
Jun 12, 2015 8.724 8.732 8.660 8.684 4,485 -0.06(-0.73%)
Jun 11, 2015 8.748 8.756 8.740 8.748 4,201 +0.06(+0.64%)
Jun 10, 2015 8.748 8.931 8.636 8.692 6,077 -0.15(-1.71%)
Jun 09, 2015 8.620 8.843 8.620 8.843 5,385 +0.16(+1.84%)
Jun 08, 2015 8.596 8.827 8.596 8.684 40,737 -0.07(-0.82%)
Jun 05, 2015 8.620 8.795 8.612 8.756 12,173 +0.14(+1.67%)
Jun 04, 2015 8.660 8.733 8.580 8.612 25,935 -0.03(-0.37%)
Jun 03, 2015 8.645 8.645 8.644 8.644 441 -0.02(-0.18%)
Jun 02, 2015 8.700 8.700 8.620 8.660 16,037 +0.02(+0.28%)
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.