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

Eagle Bancorp [Mt] (NQ: EBMT )

13.08 +0.20 (+1.55%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 21, 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, 2012 7.797 7.797 7.797 7.797 1,446 +0.05(+0.59%)
Apr 27, 2012 7.790 7.797 7.752 7.752 657 +0.04(+0.49%)
Apr 24, 2012 7.630 7.713 7.713 7.713 525 +0.02(+0.30%)
Apr 20, 2012 7.691 7.691 7.691 7.691 1,840 +0.09(+1.20%)
Apr 18, 2012 7.630 7.599 7.599 7.599 24,582 -0.01(-0.10%)
Apr 17, 2012 7.607 7.607 7.607 7.607 1,511 +0.00(+0.00%)
Apr 16, 2012 7.637 7.637 7.607 7.607 920 -0.02(-0.30%)
Apr 12, 2012 7.645 7.630 7.630 7.630 1,314 +0.00(+0.00%)
Apr 05, 2012 7.607 7.630 7.630 7.630 525 +0.02(+0.20%)
Apr 04, 2012 7.615 7.615 7.615 7.615 197 -0.03(-0.40%)
Apr 03, 2012 7.759 7.759 7.645 7.645 3,707 -0.10(-1.28%)
Mar 29, 2012 7.607 7.744 7.744 7.744 2,892 +0.20(+2.62%)
Mar 28, 2012 7.548 7.558 7.546 7.546 1,293 -0.04(-0.48%)
Mar 27, 2012 7.531 7.583 7.531 7.583 3,417 -0.02(-0.32%)
Mar 26, 2012 7.607 7.622 7.599 7.607 5,305 -0.04(-0.50%)
Mar 23, 2012 7.637 7.660 7.607 7.645 7,802 +0.02(+0.20%)
Mar 22, 2012 7.592 7.630 7.592 7.630 1,051 +0.02(+0.30%)
Mar 21, 2012 7.546 7.607 7.539 7.607 3,813 +0.11(+1.52%)
Mar 20, 2012 7.546 7.546 7.493 7.493 1,051 -0.05(-0.71%)
Mar 19, 2012 7.531 7.569 7.523 7.546 3,235 +0.02(+0.20%)
Mar 16, 2012 7.516 7.531 7.424 7.531 2,825 -0.04(-0.50%)
Mar 14, 2012 7.615 7.569 7.569 7.569 525 -0.08(-1.00%)
Mar 13, 2012 7.645 7.645 7.607 7.645 4,101 +0.04(+0.50%)
Mar 12, 2012 7.607 7.607 7.607 7.607 1,314 +0.04(+0.50%)
Mar 06, 2012 7.569 7.569 7.569 7.569 131 -0.00(-0.00%)
Mar 02, 2012 7.569 7.569 7.569 7.569 2,629 +0.04(+0.51%)
Mar 01, 2012 7.584 7.584 7.531 7.531 2,431 -0.08(-1.00%)
Feb 29, 2012 7.432 7.615 7.424 7.607 1,137 +0.00(+0.00%)
Feb 28, 2012 7.607 7.607 7.607 7.607 3,154 -0.04(-0.50%)
Feb 27, 2012 7.607 7.645 7.607 7.645 1,577 +0.03(+0.39%)
Feb 24, 2012 7.599 7.684 7.592 7.615 17,661 +0.01(+0.11%)
Feb 23, 2012 7.493 7.645 7.493 7.607 4,008 +0.07(+0.91%)
Feb 22, 2012 7.599 7.683 7.539 7.539 4,921 -0.14(-1.88%)
Feb 21, 2012 7.607 7.683 7.584 7.683 15,004 +0.15(+2.02%)
Feb 17, 2012 7.584 7.615 7.531 7.531 7,653 +0.08(+1.02%)
Feb 16, 2012 7.417 7.455 7.417 7.455 262 +0.04(+0.51%)
Feb 15, 2012 7.417 7.417 7.417 7.417 131 -0.01(-0.10%)
Feb 14, 2012 7.424 7.424 7.424 7.424 131 +0.01(+0.10%)
Feb 13, 2012 7.417 7.433 7.417 7.417 2,892 -0.02(-0.20%)
Feb 08, 2012 7.432 7.432 7.432 7.432 920 +0.02(+0.21%)
Feb 07, 2012 7.440 7.440 7.417 7.417 1,971 -0.10(-1.32%)
Feb 06, 2012 7.531 7.531 7.455 7.516 2,629 +0.10(+1.33%)
Feb 03, 2012 7.417 7.417 7.417 7.417 381 -0.10(-1.32%)
Feb 02, 2012 7.516 7.516 7.516 7.516 1,314 +0.09(+1.23%)
Feb 01, 2012 7.462 7.462 7.417 7.424 2,311 -0.06(-0.81%)
Jan 31, 2012 7.432 7.485 7.432 7.485 715 +0.03(+0.41%)
Jan 27, 2012 7.455 7.455 7.455 7.455 0 -0.01(-0.10%)
Jan 26, 2012 7.470 7.470 7.462 7.463 1,183 -0.09(-1.21%)
Jan 25, 2012 7.592 7.599 7.554 7.554 591 +0.02(+0.30%)
Jan 24, 2012 7.523 7.531 7.523 7.531 4,601 +0.00(+0.00%)
Jan 23, 2012 7.531 7.531 7.493 7.531 4,728 +0.00(+0.04%)
Jan 20, 2012 7.500 7.528 7.499 7.528 1,183 +0.07(+0.98%)
Jan 19, 2012 7.470 7.470 7.455 7.455 525 -0.04(-0.56%)
Jan 18, 2012 7.530 7.530 7.493 7.497 1,810 +0.04(+0.56%)
Jan 17, 2012 7.531 7.531 7.455 7.455 1,051 -0.08(-1.01%)
Jan 12, 2012 7.531 7.531 7.531 7.531 3,943 +0.04(+0.51%)
Jan 11, 2012 7.493 7.493 7.493 7.493 920 -0.01(-0.10%)
Jan 10, 2012 7.500 7.500 7.500 7.500 131 +0.00(+0.00%)
Jan 09, 2012 7.500 7.500 7.500 7.500 953 +0.08(+1.13%)
Jan 03, 2012 7.500 7.417 7.417 7.417 4,995 -0.08(-1.02%)
Dec 30, 2011 7.478 7.493 7.379 7.493 4,719 +0.01(+0.10%)
Dec 29, 2011 7.485 7.485 7.485 7.485 262 -0.01(-0.10%)
Dec 28, 2011 7.485 7.493 7.440 7.493 7,579 +0.01(+0.10%)
Dec 27, 2011 7.485 7.508 7.485 7.485 1,870 +0.11(+1.44%)
Dec 23, 2011 7.394 7.394 7.371 7.379 7,230 -0.04(-0.51%)
Dec 21, 2011 7.493 7.493 7.417 7.417 6,892 -0.08(-1.02%)
Dec 20, 2011 7.394 7.531 7.379 7.493 3,678 +0.11(+1.55%)
Dec 19, 2011 7.379 7.379 7.379 7.379 39,437 -0.14(-1.82%)
Dec 16, 2011 7.409 7.516 7.371 7.516 33,469 +0.10(+1.33%)
Dec 14, 2011 7.417 7.417 7.417 7.417 0 +0.00(+0.00%)
Dec 12, 2011 7.417 7.417 7.417 7.417 0 -0.03(-0.41%)
Dec 09, 2011 7.478 7.485 7.447 7.447 2,520 -0.02(-0.20%)
Dec 08, 2011 7.462 7.462 7.462 7.462 1,314 -0.03(-0.41%)
Dec 07, 2011 7.493 7.493 7.493 7.493 460 -0.02(-0.30%)
Dec 05, 2011 7.531 7.516 7.516 7.516 657 -0.01(-0.10%)
Dec 02, 2011 7.523 7.523 7.523 7.523 210 +0.11(+1.54%)
Dec 01, 2011 7.409 7.432 7.409 7.409 6,047 -0.12(-1.62%)
Nov 30, 2011 7.417 7.531 7.417 7.531 4,472 +0.12(+1.64%)
Nov 29, 2011 7.516 7.516 7.409 7.409 394 -0.10(-1.32%)
Nov 28, 2011 7.531 7.531 7.508 7.508 525 +0.09(+1.23%)
Nov 25, 2011 7.417 7.417 7.417 7.417 1,311 +0.04(+0.52%)
Nov 23, 2011 7.379 7.379 7.371 7.379 4,995 -0.01(-0.10%)
Nov 15, 2011 7.386 7.386 7.386 7.386 394 +0.01(+0.10%)
Nov 14, 2011 7.379 7.379 7.379 7.379 525 +0.07(+0.94%)
Nov 11, 2011 7.470 7.470 7.310 7.310 1,577 +0.04(+0.52%)
Nov 10, 2011 7.272 7.272 7.272 7.272 999 +0.05(+0.66%)
Nov 09, 2011 7.211 7.225 7.211 7.225 657 -0.31(-4.07%)
Nov 08, 2011 7.531 7.531 7.531 7.531 1,971 +0.00(+0.00%)
Nov 07, 2011 7.569 7.569 7.523 7.531 1,824 -0.14(-1.79%)
Nov 04, 2011 7.577 7.797 7.569 7.668 3,325 +0.06(+0.80%)
Nov 03, 2011 7.721 7.721 7.607 7.607 525 +0.02(+0.20%)
Nov 01, 2011 7.569 7.592 7.592 7.592 525 -0.22(-2.82%)
Oct 31, 2011 7.607 7.812 7.607 7.812 2,694 +0.21(+2.70%)
Oct 25, 2011 7.622 7.607 7.607 7.607 920 -0.26(-3.29%)
Oct 18, 2011 7.949 7.866 7.866 7.866 2,234 +0.24(+3.19%)
Oct 17, 2011 7.622 7.622 7.622 7.622 131 -0.17(-2.24%)
Oct 14, 2011 7.797 7.812 7.782 7.797 2,234 -0.01(-0.10%)
Oct 13, 2011 7.812 7.812 7.637 7.805 1,577 -0.14(-1.82%)
Oct 11, 2011 7.919 7.949 7.949 7.949 9,990 +0.01(+0.10%)
Oct 10, 2011 7.987 7.987 7.942 7.942 788 +0.02(+0.29%)
Oct 07, 2011 7.987 7.987 7.919 7.919 4,849 -0.03(-0.43%)
Oct 06, 2011 7.953 7.953 7.953 7.953 131 +0.00(+0.04%)
Oct 05, 2011 7.987 7.987 7.911 7.949 15,500 -0.03(-0.38%)
Oct 03, 2011 7.980 7.980 7.980 7.980 0 -0.02(-0.29%)
Sep 30, 2011 8.101 8.101 8.003 8.003 1,853 -0.02(-0.19%)
Sep 29, 2011 8.101 8.101 8.018 8.018 6,835 +0.05(+0.57%)
Sep 28, 2011 7.972 7.972 7.972 7.972 1,051 -0.02(-0.23%)
Sep 27, 2011 7.987 8.003 7.987 7.991 15,355 +0.00(+0.04%)
Sep 26, 2011 8.003 8.063 7.949 7.987 14,593 +0.04(+0.48%)
Sep 22, 2011 7.949 7.949 7.949 7.949 3,588 -0.14(-1.79%)
Sep 20, 2011 8.094 8.094 8.094 8.094 131 +0.11(+1.33%)
Sep 19, 2011 7.987 7.987 7.987 7.987 394 +0.06(+0.77%)
Sep 16, 2011 8.101 8.101 7.926 7.926 5,897 -0.16(-1.98%)
Sep 15, 2011 7.957 8.086 7.957 8.086 36,019 +0.00(+0.00%)
Sep 14, 2011 7.949 8.086 7.911 8.086 10,111 -0.02(-0.28%)
Sep 13, 2011 8.086 8.109 8.086 8.109 891 +0.01(+0.09%)
Sep 12, 2011 8.101 8.170 8.063 8.101 7,068 +0.15(+1.91%)
Sep 09, 2011 7.949 7.949 7.949 7.949 2,892 +0.00(+0.00%)
Sep 07, 2011 7.949 7.949 7.949 7.949 0 -0.01(-0.10%)
Sep 02, 2011 7.957 7.957 7.957 7.957 394 -0.11(-1.41%)
Sep 01, 2011 8.071 8.071 8.071 8.071 177 -0.03(-0.38%)
Aug 26, 2011 8.155 8.101 8.101 8.101 6,967 -0.13(-1.57%)
Aug 25, 2011 7.911 8.254 7.911 8.231 1,598 +0.32(+4.04%)
Aug 23, 2011 7.911 7.911 7.911 7.911 2,497 -0.06(-0.76%)
Aug 22, 2011 7.972 7.972 7.972 7.972 13,408 -0.02(-0.19%)
Aug 19, 2011 7.987 7.995 7.987 7.987 604 +0.00(+0.00%)
Aug 17, 2011 8.109 7.987 7.987 7.987 3,154 +0.00(+0.00%)
Aug 10, 2011 7.987 7.987 7.987 7.987 6,572 +0.00(+0.00%)
Aug 09, 2011 7.987 7.988 7.942 7.987 2,103 +0.08(+0.96%)
Aug 08, 2011 8.003 8.033 7.911 7.911 5,061 -0.19(-2.35%)
Aug 04, 2011 8.101 8.101 8.101 8.101 0 +0.00(+0.00%)
Aug 01, 2011 8.086 8.101 8.101 8.101 3,549 +0.08(+0.95%)
Jul 29, 2011 8.139 8.139 8.025 8.025 2,186 +0.00(+0.00%)
Jul 27, 2011 8.109 8.025 8.025 8.025 9,202 -0.05(-0.66%)
Jul 26, 2011 8.086 8.086 8.079 8.079 799 +0.01(+0.09%)
Jul 19, 2011 8.071 8.071 8.071 8.071 131 +0.01(+0.09%)
Jul 18, 2011 8.139 8.178 8.063 8.063 2,493 +0.05(+0.66%)
Jul 15, 2011 8.018 8.041 8.010 8.010 9,267 +0.01(+0.09%)
Jul 14, 2011 8.025 8.033 8.003 8.003 9,358 -0.09(-1.13%)
Jul 13, 2011 8.063 8.094 8.063 8.094 1,971 +0.03(+0.38%)
Jul 12, 2011 8.063 8.063 8.063 8.063 3,156 -0.01(-0.09%)
Jul 08, 2011 8.071 8.071 8.071 8.071 2,892 +0.00(+0.05%)
Jul 06, 2011 8.063 8.067 8.067 8.067 1,314 -0.06(-0.70%)
Jul 01, 2011 8.132 8.124 8.124 8.124 1,051 -0.01(-0.09%)
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%)
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.