Indicators

Eagle Bancorp [Mt] (NQ: EBMT )

13.24 +0.15 (+1.15%)

Streaming Delayed Price Updated: 11:09 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	7.932	8.046	7.909	7.924	8,540	-0.02(-0.19%)
Apr 29, 2010	8.038	8.061	7.932	7.939	11,006	-0.08(-0.95%)
Apr 28, 2010	7.909	8.069	7.909	8.015	21,194	+0.03(+0.38%)
Apr 27, 2010	7.924	8.015	7.924	7.985	31,765	-0.08(-0.94%)
Apr 26, 2010	7.977	8.123	7.962	8.061	38,922	+0.10(+1.24%)
Apr 23, 2010	7.962	8.084	7.962	7.962	17,959	-0.08(-1.04%)
Apr 22, 2010	7.962	8.099	7.962	8.046	19,189	+0.04(+0.47%)
Apr 21, 2010	8.061	8.061	7.985	8.008	16,831	-0.05(-0.66%)
Apr 20, 2010	7.962	8.061	7.962	8.061	20,251	+0.07(+0.86%)
Apr 19, 2010	7.947	8.092	7.947	7.993	42,473	+0.01(+0.10%)
Apr 16, 2010	8.099	8.099	7.981	7.985	40,141	-0.06(-0.76%)
Apr 15, 2010	8.031	8.046	8.031	8.046	1,972	-0.05(-0.66%)
Apr 14, 2010	8.031	8.099	7.985	8.099	37,158	+0.07(+0.85%)
Apr 13, 2010	8.076	8.076	7.985	8.031	16,717	-0.07(-0.85%)
Apr 12, 2010	7.985	8.099	7.962	8.099	52,531	+0.11(+1.43%)
Apr 09, 2010	8.206	8.206	7.970	7.985	39,653	+0.00(+0.00%)
Apr 08, 2010	7.985	7.993	7.970	7.985	116,394	-0.02(-0.28%)
Apr 07, 2010	7.955	8.015	7.947	8.008	132,919	+0.05(+0.67%)
Apr 06, 2010	8.023	8.023	7.947	7.955	117,048	-0.07(-0.85%)

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.