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

Eagle Bancorp [Mt] (NQ: EBMT )

13.20 +0.11 (+0.84%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 17, 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 29, 2012 7.812 7.812 7.812 7.812 0 +0.13(+1.68%)
Aug 23, 2012 7.683 7.683 7.683 7.683 262 -0.04(-0.49%)
Aug 22, 2012 7.683 7.762 7.668 7.721 657 -0.08(-0.98%)
Aug 21, 2012 7.797 7.797 7.797 7.797 131 -0.02(-0.29%)
Aug 20, 2012 7.812 7.820 7.797 7.820 10,908 +0.17(+2.29%)
Aug 16, 2012 7.615 7.645 7.645 7.645 1,051 +0.02(+0.30%)
Aug 14, 2012 7.622 7.622 7.622 7.622 131 +0.00(+0.00%)
Aug 11, 2012 7.622 7.622 7.622 0 +0.00(+0.00%)
Aug 10, 2012 7.691 7.691 7.622 7.622 394 -0.09(-1.17%)
Aug 09, 2012 7.713 7.713 7.713 7.713 262 +0.07(+0.89%)
Aug 08, 2012 7.615 7.645 7.615 7.645 920 -0.08(-1.08%)
Aug 07, 2012 7.744 7.744 7.653 7.729 1,791 -0.08(-1.07%)
Aug 03, 2012 7.607 7.812 7.812 7.812 4,732 +0.08(+0.98%)
Jul 31, 2012 7.736 7.736 7.736 7.736 262 +0.13(+1.70%)
Jul 27, 2012 7.622 7.607 7.607 7.607 1,183 -0.14(-1.84%)
Jul 26, 2012 7.660 7.750 7.660 7.750 1,314 +0.10(+1.37%)
Jul 25, 2012 7.812 7.812 7.622 7.645 2,495 -0.14(-1.86%)
Jul 24, 2012 7.790 7.790 7.752 7.790 458 +0.03(+0.39%)
Jul 23, 2012 7.759 7.759 7.759 7.759 262 -0.05(-0.63%)
Jul 20, 2012 7.797 7.808 7.797 7.808 854 +0.13(+1.73%)
Jul 18, 2012 7.805 7.675 7.675 7.675 1,971 -0.16(-2.04%)
Jul 17, 2012 7.835 7.835 7.835 7.835 657 +0.02(+0.29%)
Jul 14, 2012 7.812 7.812 7.812 0 +0.00(+0.00%)
Jul 13, 2012 7.812 7.812 7.812 7.812 131 -0.02(-0.24%)
Jul 12, 2012 7.831 7.831 7.831 7.831 525 +0.15(+1.92%)
Jul 11, 2012 7.721 7.721 7.683 7.683 972 -0.04(-0.49%)
Jul 10, 2012 7.721 7.721 7.721 7.721 7,230 +0.02(+0.30%)
Jul 09, 2012 7.835 7.835 7.683 7.698 1,656 -0.17(-2.22%)
Jul 06, 2012 7.767 7.873 7.767 7.873 322 +0.08(+0.98%)
Jul 05, 2012 7.790 7.820 7.729 7.797 16,004 +0.11(+1.44%)
Jul 03, 2012 7.752 7.752 7.686 7.686 542 +0.01(+0.14%)
Jul 02, 2012 7.675 7.675 7.675 7.675 131 +0.07(+0.90%)
Jun 29, 2012 7.713 7.713 7.607 7.607 2,234 +0.00(+0.00%)
Jun 28, 2012 7.607 7.607 7.607 7.607 131 -0.04(-0.50%)
Jun 25, 2012 7.630 7.645 7.645 7.645 394 -0.04(-0.49%)
Jun 22, 2012 7.607 7.683 7.607 7.683 920 +0.04(+0.50%)
Jun 20, 2012 7.645 7.645 7.645 7.645 0 +0.00(+0.00%)
Jun 19, 2012 7.668 7.683 7.645 7.645 2,042 +0.05(+0.60%)
Jun 18, 2012 7.599 7.599 7.599 7.599 262 -0.01(-0.10%)
Jun 15, 2012 7.645 7.645 7.599 7.607 51,230 -0.08(-0.99%)
Jun 14, 2012 7.683 7.683 7.683 7.683 13,145 +0.04(+0.50%)
Jun 12, 2012 7.630 7.645 7.645 7.645 1,314 -0.11(-1.37%)
Jun 10, 2012 7.752 7.752 7.752 0 +0.00(+0.00%)
Jun 08, 2012 7.752 7.752 7.752 7.752 131 -0.02(-0.29%)
Jun 07, 2012 7.774 7.774 7.774 7.774 222 +0.04(+0.49%)
Jun 06, 2012 7.736 7.736 7.736 7.736 181 +0.02(+0.20%)
Jun 05, 2012 7.721 7.721 7.721 7.721 4,075 +0.11(+1.50%)
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.