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

Eagle Bancorp [Mt] (NQ: EBMT )

12.88 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Nov 30, 2010 7.607 7.607 7.592 7.607 951 +0.00(+0.00%)
Nov 29, 2010 7.607 7.607 7.531 7.607 1,577 +0.07(+0.91%)
Nov 24, 2010 7.539 7.539 7.539 7.539 0 -0.07(-0.90%)
Nov 23, 2010 7.607 7.607 7.607 7.607 343 +0.00(+0.00%)
Nov 22, 2010 7.645 7.645 7.607 7.607 657 -0.02(-0.30%)
Nov 19, 2010 7.668 7.668 7.531 7.630 2,366 +0.01(+0.10%)
Nov 18, 2010 7.675 7.675 7.622 7.622 1,051 +0.01(+0.10%)
Nov 17, 2010 7.653 7.660 7.592 7.615 4,398 -0.05(-0.60%)
Nov 16, 2010 7.660 7.660 7.660 7.660 131 +0.02(+0.20%)
Nov 15, 2010 7.607 7.645 7.592 7.645 9,384 +0.05(+0.60%)
Nov 12, 2010 7.599 7.599 7.599 7.599 131 +0.00(+0.00%)
Nov 11, 2010 7.599 7.599 7.599 7.599 131 +0.00(+0.00%)
Nov 10, 2010 7.493 7.599 7.493 7.599 3,286 +0.00(+0.05%)
Nov 09, 2010 7.607 7.607 7.596 7.596 1,098 -0.07(-0.94%)
Nov 08, 2010 7.660 7.668 7.386 7.668 1,840 +0.01(+0.10%)
Nov 05, 2010 7.660 7.660 7.660 7.660 131 +0.06(+0.80%)
Nov 04, 2010 7.577 7.615 7.424 7.599 6,967 +0.00(+0.00%)
Nov 03, 2010 7.523 7.599 7.402 7.599 3,899 +0.03(+0.40%)
Nov 02, 2010 7.569 7.569 7.569 7.569 131 +0.15(+2.05%)
Nov 01, 2010 7.379 7.417 7.379 7.417 7,098 +0.04(+0.52%)
Oct 29, 2010 7.379 7.409 7.341 7.379 4,035 +0.00(+0.00%)
Oct 28, 2010 7.409 7.409 7.303 7.379 24,255 +0.02(+0.21%)
Oct 27, 2010 7.409 7.409 7.326 7.364 525 +0.33(+4.76%)
Oct 25, 2010 7.036 7.036 7.029 7.029 262 -0.01(-0.11%)
Oct 22, 2010 7.036 7.036 7.036 7.036 1,043 -0.18(-2.53%)
Oct 20, 2010 7.006 7.219 7.219 7.219 3,154 +0.21(+3.04%)
Oct 19, 2010 7.006 7.006 7.006 7.006 131 +0.01(+0.11%)
Oct 15, 2010 7.006 6.998 6.998 6.998 3,154 +0.08(+1.10%)
Oct 14, 2010 6.922 7.036 6.884 6.922 5,669 +0.00(+0.00%)
Oct 13, 2010 6.922 6.922 6.922 6.922 1,971 +0.00(+0.00%)
Oct 06, 2010 6.991 6.922 6.922 6.922 1,314 +0.00(+0.00%)
Oct 05, 2010 6.983 6.983 6.892 6.922 7,925 -0.08(-1.19%)
Oct 04, 2010 7.029 7.029 7.006 7.006 398 -0.03(-0.43%)
Oct 01, 2010 6.922 7.036 6.922 7.036 3,615 +0.11(+1.65%)
Sep 30, 2010 6.846 6.922 6.846 6.922 7,887 +0.04(+0.55%)
Sep 29, 2010 6.900 6.930 6.884 6.884 2,011 -0.09(-1.31%)
Sep 28, 2010 7.036 7.036 6.922 6.976 9,464 +0.03(+0.44%)
Sep 27, 2010 7.212 7.212 6.915 6.945 2,366 -0.05(-0.76%)
Sep 24, 2010 6.957 7.036 6.930 6.998 6,706 -0.09(-1.23%)
Sep 22, 2010 7.090 7.086 7.086 7.086 131 -0.03(-0.37%)
Sep 21, 2010 6.839 7.113 6.831 7.113 17,748 +0.27(+3.89%)
Sep 20, 2010 6.892 6.892 6.846 6.846 6,770 -0.20(-2.81%)
Sep 17, 2010 6.854 7.044 6.854 7.044 1,418 +0.01(+0.11%)
Sep 15, 2010 7.113 7.113 7.021 7.036 1,102 -0.08(-1.07%)
Sep 14, 2010 7.036 7.113 7.036 7.113 5,329 +0.03(+0.43%)
Sep 13, 2010 7.036 7.113 7.036 7.082 30,667 +0.05(+0.65%)
Sep 10, 2010 7.036 7.036 7.036 7.036 657 +0.00(+0.00%)
Sep 09, 2010 7.029 7.036 6.960 7.036 20,403 +0.00(+0.00%)
Sep 08, 2010 7.036 7.036 7.036 7.036 788 -0.06(-0.86%)
Sep 07, 2010 7.021 7.105 6.846 7.097 7,259 +0.11(+1.63%)
Sep 03, 2010 6.998 7.006 6.983 6.983 1,175 +0.01(+0.11%)
Sep 02, 2010 7.036 7.036 6.664 6.976 3,812 -0.05(-0.65%)
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.