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 (%)
Mar 31, 2016 9.894 9.894 9.894 9.894 707 -0.05(-0.49%)
Mar 29, 2016 10.08 9.943 9.943 9.943 255 -0.02(-0.22%)
Mar 28, 2016 9.902 9.902 9.902 9.966 561 +0.07(+0.72%)
Mar 24, 2016 10.10 9.894 9.894 9.894 4,911 -0.01(-0.14%)
Mar 23, 2016 9.908 9.908 9.908 9.908 318 +0.01(+0.14%)
Mar 17, 2016 9.894 9.894 9.894 9.894 34 +0.12(+1.25%)
Mar 14, 2016 9.772 9.772 9.772 9.772 34 -0.20(-2.04%)
Mar 11, 2016 9.894 10.02 9.878 9.976 10,057 +0.20(+2.08%)
Mar 10, 2016 10.11 10.11 9.772 9.772 1,733 -0.33(-3.26%)
Mar 07, 2016 10.11 10.10 10.10 10.10 221 +0.00(+0.04%)
Mar 04, 2016 9.658 10.10 9.658 10.10 4,809 +0.44(+4.55%)
Mar 03, 2016 9.438 9.658 9.438 9.658 3,254 +0.45(+4.86%)
Mar 02, 2016 9.324 9.324 9.210 9.210 2,282 -0.00(-0.03%)
Feb 26, 2016 9.210 9.213 9.213 9.213 121 -0.09(-0.98%)
Feb 25, 2016 9.104 9.304 9.104 9.304 1,350 +0.22(+2.47%)
Feb 23, 2016 9.080 9.080 9.080 9.080 92 -0.02(-0.18%)
Feb 22, 2016 9.170 9.275 9.096 9.096 1,593 -0.07(-0.80%)
Feb 19, 2016 9.210 9.210 9.170 9.170 2,637 +0.09(+0.99%)
Feb 18, 2016 9.430 9.430 9.080 9.080 4,595 -0.29(-3.04%)
Feb 17, 2016 9.161 9.365 9.161 9.365 912 +0.27(+2.95%)
Feb 16, 2016 9.210 9.229 9.096 9.096 2,857 -0.08(-0.89%)
Feb 12, 2016 9.438 9.178 9.178 9.178 3,929 -0.21(-2.26%)
Feb 11, 2016 9.479 9.481 9.389 9.390 2,770 -0.11(-1.15%)
Feb 10, 2016 9.609 9.609 9.499 9.499 2,652 -0.13(-1.34%)
Feb 08, 2016 9.628 9.628 9.628 9.628 1 +0.15(+1.54%)
Feb 05, 2016 9.522 9.522 9.482 9.482 1,905 -0.04(-0.42%)
Feb 04, 2016 9.668 9.668 9.522 9.522 3,425 -0.06(-0.68%)
Feb 03, 2016 9.588 9.588 9.587 9.587 3,588 -0.02(-0.25%)
Feb 01, 2016 9.668 9.611 9.611 9.611 86 +0.01(+0.08%)
Jan 29, 2016 9.777 9.830 9.507 9.603 4,632 -0.05(-0.48%)
Jan 28, 2016 9.649 9.649 9.649 9.649 400 -0.06(-0.61%)
Jan 27, 2016 9.654 9.709 9.654 9.709 1,448 +0.07(+0.74%)
Jan 26, 2016 9.668 9.822 9.637 9.637 3,842 -0.01(-0.15%)
Jan 22, 2016 9.652 9.652 9.652 9.652 144 +0.14(+1.50%)
Jan 21, 2016 9.584 9.628 9.510 9.510 2,072 +0.00(+0.03%)
Jan 20, 2016 9.506 9.547 9.466 9.506 8,144 +0.00(+0.00%)
Jan 15, 2016 9.498 9.506 9.506 9.506 6 -0.08(-0.84%)
Jan 14, 2016 9.628 9.636 9.587 9.587 1,894 +0.07(+0.71%)
Jan 13, 2016 9.660 9.660 9.498 9.520 5,730 -0.09(-0.95%)
Jan 12, 2016 9.579 9.611 9.555 9.611 1,367 -0.09(-0.92%)
Jan 08, 2016 9.749 9.700 9.700 9.700 30 -0.04(-0.41%)
Jan 07, 2016 9.547 9.951 9.547 9.741 4,588 +0.19(+2.03%)
Jan 06, 2016 9.709 9.709 9.547 9.547 8,875 -0.40(-4.07%)
Jan 05, 2016 9.951 9.951 9.951 9.951 1,350 +0.24(+2.50%)
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.