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 (%)
Apr 30, 2015 8.711 8.766 8.568 8.655 1,261 +0.00(+0.00%)
Apr 29, 2015 8.560 8.655 8.513 8.655 7,867 -0.02(-0.27%)
Apr 28, 2015 8.560 8.679 8.560 8.679 5,350 +0.11(+1.30%)
Apr 27, 2015 8.584 8.584 8.568 8.568 379 -0.05(-0.55%)
Apr 24, 2015 8.520 8.600 8.520 8.616 4,931 +0.10(+1.21%)
Apr 23, 2015 8.513 8.513 8.481 8.513 10,769 +0.07(+0.85%)
Apr 22, 2015 8.528 8.528 8.402 8.441 31,191 -0.09(-1.02%)
Apr 21, 2015 8.552 8.568 8.521 8.528 4,519 -0.02(-0.28%)
Apr 20, 2015 8.600 8.604 8.528 8.552 6,227 -0.02(-0.18%)
Apr 17, 2015 8.584 8.588 8.544 8.568 2,277 +0.01(+0.16%)
Apr 16, 2015 8.624 8.624 8.521 8.555 1,387 -0.03(-0.34%)
Apr 15, 2015 8.584 8.631 8.576 8.584 4,415 -0.02(-0.18%)
Apr 14, 2015 8.600 8.623 8.576 8.600 6,434 +0.00(+0.04%)
Apr 13, 2015 8.600 8.600 8.584 8.597 4,573 +0.03(+0.33%)
Apr 10, 2015 8.600 8.600 8.568 8.568 5,273 -0.01(-0.09%)
Apr 09, 2015 8.608 8.615 8.560 8.576 8,414 +0.02(+0.28%)
Apr 08, 2015 8.563 8.592 8.552 8.552 3,670 -0.09(-1.01%)
Apr 07, 2015 8.592 8.639 8.560 8.639 8,260 -0.08(-0.91%)
Apr 06, 2015 8.584 8.758 8.564 8.719 5,963 +0.12(+1.38%)
Apr 02, 2015 8.600 8.600 8.600 8.600 378 -0.20(-2.25%)
Mar 31, 2015 8.631 8.798 8.798 8.798 35 +0.23(+2.68%)
Mar 30, 2015 8.639 8.639 8.568 8.568 6,527 +0.02(+0.28%)
Mar 27, 2015 8.528 8.616 8.528 8.544 10,100 -0.02(-0.19%)
Mar 26, 2015 8.600 8.600 8.536 8.560 7,441 +0.01(+0.09%)
Mar 25, 2015 8.695 8.695 8.552 8.552 6,420 +0.00(+0.00%)
Mar 20, 2015 8.608 8.552 8.552 8.552 75 -0.11(-1.28%)
Mar 19, 2015 8.521 8.663 8.521 8.663 967 +0.09(+1.02%)
Mar 18, 2015 8.719 8.719 8.576 8.576 4,323 -0.25(-2.87%)
Mar 17, 2015 8.830 8.830 8.830 8.830 174 +0.11(+1.27%)
Mar 16, 2015 8.719 8.719 8.719 8.719 620 -0.01(-0.09%)
Mar 13, 2015 8.822 8.853 8.727 8.727 1,640 +0.01(+0.09%)
Mar 12, 2015 8.796 8.796 8.719 8.719 1,288 +0.09(+1.01%)
Mar 11, 2015 8.869 8.869 8.631 8.631 531 -0.00(-0.03%)
Mar 10, 2015 8.584 8.634 8.584 8.634 283 -0.08(-0.97%)
Mar 09, 2015 8.660 8.719 8.660 8.719 2,879 +0.02(+0.27%)
Mar 06, 2015 8.695 8.695 8.695 8.695 522 +0.00(+0.00%)
Mar 05, 2015 8.631 8.695 8.560 8.695 3,819 +0.11(+1.30%)
Mar 04, 2015 8.662 8.662 8.536 8.583 6,722 -0.21(-2.44%)
Mar 03, 2015 8.727 8.877 8.695 8.798 3,931 +0.08(+0.91%)
Mar 02, 2015 8.853 8.853 8.719 8.719 3,276 -0.13(-1.52%)
Feb 27, 2015 8.853 8.853 8.853 8.853 148 +0.08(+0.90%)
Feb 26, 2015 8.758 8.774 8.758 8.774 3,405 +0.04(+0.45%)
Feb 25, 2015 8.735 8.790 8.735 8.735 13,073 +0.02(+0.18%)
Feb 24, 2015 8.695 8.877 8.695 8.719 41,817 -0.05(-0.54%)
Feb 23, 2015 8.766 8.798 8.735 8.766 8,776 +0.01(+0.09%)
Feb 20, 2015 8.798 8.798 8.719 8.758 7,990 -0.03(-0.36%)
Feb 19, 2015 8.758 8.798 8.695 8.790 10,358 +0.06(+0.64%)
Feb 18, 2015 8.773 8.798 8.735 8.735 5,536 -0.02(-0.27%)
Feb 17, 2015 8.639 8.758 8.639 8.758 3,025 +0.00(+0.00%)
Feb 13, 2015 8.790 8.758 8.758 8.758 9,967 +0.04(+0.45%)
Feb 12, 2015 8.719 8.719 8.719 8.719 768 +0.00(+0.00%)
Feb 11, 2015 8.770 8.770 8.719 8.719 1,997 -0.04(-0.41%)
Feb 10, 2015 8.699 8.754 8.652 8.754 6,043 +0.18(+2.11%)
Feb 09, 2015 8.723 8.723 8.526 8.573 3,623 -0.13(-1.45%)
Feb 06, 2015 8.817 8.817 8.526 8.699 7,961 +0.10(+1.19%)
Feb 05, 2015 8.597 8.597 8.597 8.597 142 +0.04(+0.49%)
Feb 03, 2015 8.644 8.555 8.555 8.555 99 -0.14(-1.66%)
Feb 02, 2015 8.542 8.699 8.542 8.699 76,715 +0.12(+1.38%)
Jan 30, 2015 8.613 8.613 8.581 8.581 7,540 +0.00(+0.00%)
Jan 28, 2015 8.581 8.581 8.581 8.581 127 +0.00(+0.00%)
Jan 27, 2015 8.565 8.581 8.550 8.581 8,045 +0.14(+1.68%)
Jan 26, 2015 8.613 8.613 8.408 8.439 3,334 -0.02(-0.28%)
Jan 23, 2015 8.408 8.652 8.345 8.463 4,580 -0.08(-0.92%)
Jan 22, 2015 8.581 8.581 8.353 8.542 19,567 -0.04(-0.46%)
Jan 21, 2015 8.644 8.652 8.581 8.581 9,050 -0.06(-0.73%)
Jan 20, 2015 8.739 8.739 8.644 8.644 3,747 +0.02(+0.18%)
Jan 16, 2015 8.550 8.628 8.542 8.628 5,557 -0.06(-0.72%)
Jan 14, 2015 8.699 8.699 8.683 8.691 1,616 +0.07(+0.82%)
Jan 09, 2015 8.621 8.621 8.621 8.621 2,413 +0.08(+0.92%)
Jan 08, 2015 8.621 8.621 8.542 8.542 3,594 +0.00(+0.00%)
Jan 07, 2015 8.543 8.543 8.534 8.542 2,772 -0.01(-0.09%)
Jan 06, 2015 8.542 8.550 8.542 8.550 912 +0.04(+0.46%)
Jan 02, 2015 8.739 8.510 8.510 8.510 53 -0.13(-1.46%)
Dec 31, 2014 8.644 8.636 8.636 8.636 24,769 +0.09(+1.11%)
Dec 30, 2014 8.542 8.542 8.542 8.542 631 +0.04(+0.46%)
Dec 29, 2014 8.502 8.502 8.502 8.502 482 +0.02(+0.19%)
Dec 26, 2014 8.487 8.487 8.487 8.487 143 +0.01(+0.09%)
Dec 24, 2014 8.471 8.479 8.479 8.479 1,270 -0.17(-2.00%)
Dec 22, 2014 8.652 8.652 8.652 8.652 45 +0.00(+0.00%)
Dec 19, 2014 8.621 8.652 8.463 8.652 3,817 +0.03(+0.37%)
Dec 18, 2014 8.455 8.621 8.432 8.621 3,075 +0.07(+0.83%)
Dec 17, 2014 8.558 8.565 8.361 8.550 16,018 -0.01(-0.09%)
Dec 16, 2014 8.463 8.621 8.463 8.558 3,964 -0.09(-1.00%)
Dec 15, 2014 8.502 8.644 8.463 8.644 2,676 +0.06(+0.64%)
Dec 12, 2014 8.565 8.668 8.479 8.589 2,576 +0.01(+0.09%)
Dec 11, 2014 8.510 8.707 8.502 8.581 9,134 +0.00(+0.00%)
Dec 10, 2014 8.636 8.636 8.581 8.581 1,019 -0.15(-1.77%)
Dec 09, 2014 8.735 8.735 8.735 8.735 579 +0.04(+0.42%)
Dec 08, 2014 8.746 8.762 8.699 8.699 4,350 -0.18(-2.04%)
Dec 05, 2014 8.731 8.880 8.849 8.880 1,688 +0.03(+0.36%)
Dec 04, 2014 8.849 8.849 8.849 8.849 382 -0.08(-0.88%)
Dec 03, 2014 8.928 8.928 8.928 8.928 374 +0.45(+5.28%)
Dec 02, 2014 8.605 8.605 8.480 8.480 2,067 +0.01(+0.10%)
Dec 01, 2014 8.479 8.479 8.471 8.471 1,016 -0.15(-1.74%)
Nov 28, 2014 8.621 8.621 8.621 8.621 127 -0.03(-0.36%)
Nov 26, 2014 8.518 8.652 8.652 8.652 3,556 +0.17(+2.04%)
Nov 25, 2014 8.479 8.479 8.479 8.479 309 -0.07(-0.83%)
Nov 24, 2014 8.975 8.975 8.550 8.550 922 -0.17(-1.90%)
Nov 21, 2014 8.542 8.857 8.526 8.715 15,698 +0.21(+2.50%)
Nov 20, 2014 8.518 8.526 8.463 8.502 3,756 +0.02(+0.19%)
Nov 19, 2014 8.534 8.534 8.487 8.487 475 +0.02(+0.28%)
Nov 18, 2014 8.471 8.542 8.463 8.463 6,751 -0.00(-0.00%)
Nov 17, 2014 8.463 8.463 8.463 8.463 635 -0.01(-0.09%)
Nov 14, 2014 8.534 8.534 8.463 8.471 6,732 -0.07(-0.83%)
Nov 13, 2014 8.542 8.542 8.542 8.542 635 +0.00(+0.00%)
Nov 12, 2014 8.463 8.542 8.463 8.542 3,340 +0.11(+1.35%)
Nov 11, 2014 8.365 8.475 8.365 8.428 5,520 -0.02(-0.19%)
Nov 07, 2014 8.435 8.443 8.443 8.443 1,790 +0.02(+0.19%)
Nov 06, 2014 8.428 8.428 8.428 8.428 127 -0.02(-0.19%)
Nov 05, 2014 8.443 8.443 8.443 8.443 127 +0.07(+0.84%)
Nov 04, 2014 8.224 8.404 8.224 8.373 5,741 +0.11(+1.32%)
Nov 03, 2014 8.263 8.263 8.263 8.263 127 -0.12(-1.45%)
Oct 31, 2014 8.334 8.385 8.287 8.385 3,181 +0.14(+1.67%)
Oct 30, 2014 8.248 8.248 8.248 8.248 243 -0.16(-1.86%)
Oct 28, 2014 8.318 8.404 8.404 8.404 1,918 +0.20(+2.38%)
Oct 24, 2014 8.404 8.209 8.209 8.209 1,279 -0.04(-0.44%)
Oct 23, 2014 8.245 8.245 8.245 8.245 836 +0.04(+0.44%)
Oct 22, 2014 8.240 8.240 8.209 8.209 1,279 -0.09(-1.13%)
Oct 21, 2014 8.303 8.303 8.303 8.303 338 +0.02(+0.19%)
Oct 17, 2014 8.435 8.287 8.287 8.287 51 +0.00(+0.00%)
Oct 16, 2014 8.310 8.310 8.287 8.287 524 -0.15(-1.76%)
Oct 15, 2014 8.435 8.435 8.435 8.435 211 +0.03(+0.37%)
Oct 14, 2014 8.404 8.443 8.334 8.404 4,457 +0.00(+0.00%)
Oct 10, 2014 8.334 8.404 8.404 8.404 1,662 +0.04(+0.47%)
Oct 09, 2014 8.365 8.365 8.365 8.365 253 +0.02(+0.28%)
Oct 08, 2014 8.342 8.342 8.342 8.342 1,614 +0.02(+0.19%)
Oct 07, 2014 8.349 8.349 8.326 8.326 2,386 +0.00(+0.00%)
Oct 06, 2014 8.389 8.389 8.326 8.326 2,171 -0.04(-0.47%)
Oct 03, 2014 8.365 8.365 8.365 8.365 129 +0.08(+0.94%)
Oct 01, 2014 8.295 8.287 8.287 8.287 767 -0.11(-1.30%)
Sep 29, 2014 8.310 8.396 8.396 8.396 227 +0.08(+0.94%)
Sep 26, 2014 8.373 8.373 8.318 8.318 1,029 -0.12(-1.39%)
Sep 25, 2014 8.404 8.443 8.365 8.435 8,604 +0.03(+0.37%)
Sep 24, 2014 8.404 8.404 8.404 8.404 519 +0.02(+0.19%)
Sep 23, 2014 8.404 8.482 8.373 8.389 1,377 +0.02(+0.28%)
Sep 19, 2014 8.365 8.365 8.365 8.365 12,279 +0.00(+0.00%)
Sep 18, 2014 8.365 8.365 8.365 8.365 13,435 -0.07(-0.83%)
Sep 17, 2014 8.514 8.514 8.435 8.435 6,229 -0.08(-0.99%)
Sep 16, 2014 8.443 8.520 8.443 8.520 4,269 +0.01(+0.16%)
Sep 15, 2014 8.514 8.514 8.506 8.506 456 +0.06(+0.74%)
Sep 12, 2014 8.404 8.521 8.404 8.443 4,687 +0.04(+0.47%)
Sep 11, 2014 8.420 8.426 8.342 8.404 2,339 +0.02(+0.19%)
Sep 10, 2014 8.521 8.396 8.342 8.389 14,776 -0.01(-0.09%)
Sep 09, 2014 8.521 8.521 8.357 8.396 5,771 -0.12(-1.38%)
Sep 08, 2014 8.521 8.521 8.357 8.514 15,211 +0.08(+0.93%)
Sep 05, 2014 8.303 8.443 8.303 8.435 8,410 +0.13(+1.60%)
Sep 04, 2014 8.310 8.310 8.310 8.303 1,266 -0.06(-0.75%)
Sep 03, 2014 8.412 8.412 8.365 8.365 1,117 +0.00(+0.00%)
Sep 02, 2014 8.444 8.482 8.365 8.365 8,682 -0.01(-0.09%)
Aug 29, 2014 8.537 8.373 8.373 8.373 1,790 -0.11(-1.29%)
Aug 28, 2014 8.365 8.521 8.365 8.482 5,497 +0.08(+0.93%)
Aug 27, 2014 8.287 8.404 8.287 8.404 10,258 -0.04(-0.46%)
Aug 26, 2014 8.467 8.481 8.365 8.443 6,601 +0.04(+0.46%)
Aug 25, 2014 8.404 8.404 8.404 8.404 3,837 -0.04(-0.46%)
Aug 22, 2014 8.404 8.498 8.404 8.443 2,686 +0.03(+0.37%)
Aug 21, 2014 8.365 8.412 8.365 8.412 524 -0.03(-0.37%)
Aug 18, 2014 8.435 8.443 8.443 8.443 121 +0.06(+0.75%)
Aug 15, 2014 8.248 8.443 8.248 8.381 2,049 +0.02(+0.19%)
Aug 14, 2014 8.365 8.365 8.365 8.365 2,490 +0.00(+0.00%)
Aug 13, 2014 8.303 8.365 8.365 8.365 5,524 +0.06(+0.71%)
Aug 12, 2014 8.306 8.306 8.306 8.306 1,545 -0.06(-0.76%)
Aug 11, 2014 8.384 8.384 8.369 8.370 1,803 +0.03(+0.39%)
Aug 08, 2014 8.338 8.338 8.206 8.338 78,166 +0.07(+0.85%)
Aug 07, 2014 8.252 8.384 8.190 8.268 15,627 +0.07(+0.85%)
Aug 06, 2014 8.299 8.322 8.198 8.198 12,752 -0.03(-0.38%)
Aug 05, 2014 8.190 8.275 8.190 8.229 13,175 -0.04(-0.47%)
Aug 04, 2014 8.229 8.361 8.190 8.268 6,415 -0.10(-1.21%)
Aug 01, 2014 8.423 8.423 8.191 8.369 1,678 +0.02(+0.28%)
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.