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 -0.33 (-2.50%)
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 (%)
Apr 29, 2011 8.631 8.631 8.624 8.624 644 -0.05(-0.53%)
Apr 28, 2011 8.669 8.669 8.669 8.669 1,353 +0.05(+0.62%)
Apr 27, 2011 8.753 8.753 8.548 8.616 5,246 -0.15(-1.73%)
Apr 26, 2011 8.746 8.890 8.746 8.768 4,602 +0.02(+0.26%)
Apr 21, 2011 8.746 8.746 8.746 8.746 394 +0.00(+0.00%)
Apr 20, 2011 8.746 8.746 8.746 8.746 657 -0.01(-0.07%)
Apr 19, 2011 8.753 8.753 8.746 8.752 1,314 +0.04(+0.51%)
Apr 18, 2011 8.707 8.723 8.707 8.707 1,643 -0.04(-0.43%)
Apr 15, 2011 8.746 8.746 8.746 8.746 657 +0.00(+0.00%)
Apr 14, 2011 8.746 8.759 8.746 8.746 4,076 +0.00(+0.00%)
Apr 13, 2011 8.746 8.746 8.746 8.746 657 +0.00(+0.00%)
Apr 12, 2011 8.746 8.761 8.715 8.746 18,865 -0.01(-0.09%)
Apr 08, 2011 8.753 8.753 8.753 8.753 0 +0.01(+0.09%)
Apr 06, 2011 8.746 8.746 8.746 8.746 0 -0.01(-0.09%)
Apr 05, 2011 8.852 8.852 8.753 8.753 302 -0.07(-0.78%)
Apr 04, 2011 8.822 8.822 8.822 8.822 2,629 -0.11(-1.23%)
Apr 01, 2011 8.867 8.936 8.867 8.932 838 +0.07(+0.82%)
Mar 31, 2011 8.860 8.860 8.860 8.860 1,312 +0.08(+0.87%)
Mar 29, 2011 8.784 8.784 8.784 8.784 0 +0.01(+0.09%)
Mar 28, 2011 8.700 8.784 8.700 8.776 3,024 +0.11(+1.32%)
Mar 25, 2011 8.662 8.662 8.662 8.662 172 -0.01(-0.09%)
Mar 24, 2011 8.593 8.669 8.593 8.669 670 +0.08(+0.88%)
Mar 23, 2011 8.601 8.601 8.593 8.593 3,497 +0.00(+0.00%)
Mar 22, 2011 8.669 8.669 8.593 8.593 942 -0.08(-0.88%)
Mar 21, 2011 8.631 8.669 8.631 8.669 11,725 +0.04(+0.44%)
Mar 18, 2011 8.631 8.631 8.631 8.631 2,629 +0.04(+0.44%)
Mar 17, 2011 8.593 8.601 8.578 8.593 3,837 +0.00(+0.00%)
Mar 16, 2011 8.601 8.609 8.593 8.593 14,780 -0.08(-0.88%)
Mar 15, 2011 8.631 8.669 8.624 8.669 920 +0.03(+0.35%)
Mar 14, 2011 8.593 8.639 8.593 8.639 1,535 -0.03(-0.35%)
Mar 11, 2011 8.654 8.669 8.593 8.669 13,108 +0.08(+0.88%)
Mar 10, 2011 8.555 8.593 8.555 8.593 5,695 +0.00(+0.00%)
Mar 09, 2011 8.638 8.654 8.593 8.593 10,014 -0.08(-0.88%)
Mar 08, 2011 8.593 8.669 8.586 8.669 3,024 +0.02(+0.18%)
Mar 07, 2011 8.525 8.654 8.517 8.654 4,078 +0.05(+0.62%)
Mar 04, 2011 8.540 8.601 8.517 8.601 2,761 -0.07(-0.79%)
Mar 03, 2011 8.647 8.669 8.647 8.669 920 +0.02(+0.18%)
Mar 02, 2011 8.555 8.654 8.555 8.654 657 +0.13(+1.52%)
Mar 01, 2011 8.517 8.555 8.517 8.525 1,183 -0.13(-1.49%)
Feb 24, 2011 8.654 8.654 8.654 8.654 131 +0.02(+0.26%)
Feb 23, 2011 8.631 8.631 8.631 8.631 131 +0.15(+1.79%)
Feb 22, 2011 8.555 8.555 8.479 8.479 3,287 -0.08(-0.90%)
Feb 17, 2011 8.548 8.556 8.556 8.556 1,840 +0.04(+0.46%)
Feb 16, 2011 8.517 8.517 8.517 8.517 5,785 +0.00(+0.00%)
Feb 15, 2011 8.517 8.517 8.517 8.517 2,629 +0.00(+0.00%)
Feb 14, 2011 8.449 8.593 8.449 8.517 1,299 +0.07(+0.81%)
Feb 11, 2011 8.419 8.479 8.419 8.449 1,154 +0.04(+0.45%)
Feb 09, 2011 8.419 8.411 8.411 8.411 1,446 +0.03(+0.36%)
Feb 07, 2011 8.380 8.380 8.380 8.380 525 -0.06(-0.72%)
Feb 04, 2011 8.396 8.525 8.365 8.441 8,810 +0.08(+0.91%)
Feb 03, 2011 8.487 8.593 8.365 8.365 29,249 -0.11(-1.35%)
Feb 02, 2011 8.578 8.593 8.479 8.479 15,292 -0.08(-0.89%)
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.