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 (%)
Sep 30, 2011 8.099 8.099 8.000 8.000 1,854 -0.02(-0.19%)
Sep 29, 2011 8.099 8.099 8.015 8.015 6,837 +0.05(+0.57%)
Sep 28, 2011 7.970 7.970 7.970 7.970 1,051 -0.02(-0.23%)
Sep 27, 2011 7.985 8.000 7.985 7.988 15,360 +0.00(+0.04%)
Sep 26, 2011 8.000 8.061 7.947 7.985 14,597 +0.04(+0.48%)
Sep 22, 2011 7.947 7.947 7.947 7.947 3,589 -0.14(-1.79%)
Sep 20, 2011 8.092 8.092 8.092 8.092 131 +0.11(+1.33%)
Sep 19, 2011 7.985 7.985 7.985 7.985 394 +0.06(+0.77%)
Sep 16, 2011 8.099 8.099 7.924 7.924 5,898 -0.16(-1.98%)
Sep 15, 2011 7.955 8.084 7.955 8.084 36,029 +0.00(+0.00%)
Sep 14, 2011 7.947 8.084 7.909 8.084 10,114 -0.02(-0.28%)
Sep 13, 2011 8.084 8.107 8.084 8.107 891 +0.01(+0.09%)
Sep 12, 2011 8.099 8.168 8.061 8.099 7,070 +0.15(+1.91%)
Sep 09, 2011 7.947 7.947 7.947 7.947 2,892 +0.00(+0.00%)
Sep 07, 2011 7.947 7.947 7.947 7.947 0 -0.01(-0.10%)
Sep 02, 2011 7.955 7.955 7.955 7.955 394 -0.11(-1.41%)
Sep 01, 2011 8.069 8.069 8.069 8.069 177 -0.03(-0.38%)
Aug 26, 2011 8.152 8.099 8.099 8.099 6,969 -0.13(-1.57%)
Aug 25, 2011 7.909 8.251 7.909 8.228 1,598 +0.32(+4.04%)
Aug 23, 2011 7.909 7.909 7.909 7.909 2,498 -0.06(-0.76%)
Aug 22, 2011 7.970 7.970 7.970 7.970 13,412 -0.02(-0.19%)
Aug 19, 2011 7.985 7.993 7.985 7.985 604 +0.00(+0.00%)
Aug 17, 2011 8.107 7.985 7.985 7.985 3,155 +0.00(+0.00%)
Aug 10, 2011 7.985 7.985 7.985 7.985 6,574 +0.00(+0.00%)
Aug 09, 2011 7.985 7.986 7.939 7.985 2,103 +0.08(+0.96%)
Aug 08, 2011 8.000 8.031 7.909 7.909 5,062 -0.19(-2.35%)
Aug 04, 2011 8.099 8.099 8.099 8.099 0 +0.00(+0.00%)
Aug 01, 2011 8.084 8.099 8.099 8.099 3,550 +0.08(+0.95%)
Jul 29, 2011 8.137 8.137 8.023 8.023 2,186 +0.00(+0.00%)
Jul 27, 2011 8.107 8.023 8.023 8.023 9,204 -0.05(-0.66%)
Jul 26, 2011 8.084 8.084 8.076 8.076 799 +0.01(+0.09%)
Jul 19, 2011 8.069 8.069 8.069 8.069 131 +0.01(+0.09%)
Jul 18, 2011 8.137 8.175 8.061 8.061 2,494 +0.05(+0.66%)
Jul 15, 2011 8.015 8.038 8.008 8.008 9,270 +0.01(+0.09%)
Jul 14, 2011 8.023 8.031 8.000 8.000 9,361 -0.09(-1.13%)
Jul 13, 2011 8.061 8.092 8.061 8.092 1,972 +0.03(+0.38%)
Jul 12, 2011 8.061 8.061 8.061 8.061 3,157 -0.01(-0.09%)
Jul 08, 2011 8.069 8.069 8.069 8.069 2,892 +0.00(+0.05%)
Jul 06, 2011 8.061 8.065 8.065 8.065 1,314 -0.06(-0.70%)
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.