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

Eagle Bancorp [Mt] (NQ: EBMT )

13.09 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 8.634 8.634 8.626 8.626 644 -0.05(-0.53%)
Apr 28, 2011 8.672 8.672 8.672 8.672 1,352 +0.05(+0.62%)
Apr 27, 2011 8.756 8.756 8.550 8.619 5,245 -0.15(-1.73%)
Apr 26, 2011 8.748 8.893 8.748 8.771 4,601 +0.02(+0.26%)
Apr 21, 2011 8.748 8.748 8.748 8.748 394 +0.00(+0.00%)
Apr 20, 2011 8.748 8.748 8.748 8.748 657 -0.01(-0.07%)
Apr 19, 2011 8.756 8.756 8.748 8.754 1,314 +0.04(+0.51%)
Apr 18, 2011 8.710 8.725 8.710 8.710 1,643 -0.04(-0.43%)
Apr 15, 2011 8.748 8.748 8.748 8.748 657 +0.00(+0.00%)
Apr 14, 2011 8.748 8.761 8.748 8.748 4,075 +0.00(+0.00%)
Apr 13, 2011 8.748 8.748 8.748 8.748 657 +0.00(+0.00%)
Apr 12, 2011 8.748 8.763 8.718 8.748 18,860 -0.01(-0.09%)
Apr 08, 2011 8.756 8.756 8.756 8.756 0 +0.01(+0.09%)
Apr 06, 2011 8.748 8.748 8.748 8.748 0 -0.01(-0.09%)
Apr 05, 2011 8.855 8.855 8.756 8.756 302 -0.07(-0.78%)
Apr 04, 2011 8.824 8.824 8.824 8.824 2,629 -0.11(-1.23%)
Apr 01, 2011 8.870 8.938 8.870 8.934 838 +0.07(+0.82%)
Mar 31, 2011 8.862 8.862 8.862 8.862 1,311 +0.08(+0.87%)
Mar 29, 2011 8.786 8.786 8.786 8.786 0 +0.01(+0.09%)
Mar 28, 2011 8.702 8.786 8.702 8.778 3,023 +0.11(+1.32%)
Mar 25, 2011 8.664 8.664 8.664 8.664 172 -0.01(-0.09%)
Mar 24, 2011 8.596 8.672 8.596 8.672 670 +0.08(+0.88%)
Mar 23, 2011 8.604 8.604 8.596 8.596 3,496 +0.00(+0.00%)
Mar 22, 2011 8.672 8.672 8.596 8.596 942 -0.08(-0.88%)
Mar 21, 2011 8.634 8.672 8.634 8.672 11,722 +0.04(+0.44%)
Mar 18, 2011 8.634 8.634 8.634 8.634 2,629 +0.04(+0.44%)
Mar 17, 2011 8.596 8.604 8.581 8.596 3,835 +0.00(+0.00%)
Mar 16, 2011 8.604 8.611 8.596 8.596 14,775 -0.08(-0.88%)
Mar 15, 2011 8.634 8.672 8.626 8.672 920 +0.03(+0.35%)
Mar 14, 2011 8.596 8.642 8.596 8.642 1,535 -0.03(-0.35%)
Mar 11, 2011 8.657 8.672 8.596 8.672 13,105 +0.08(+0.88%)
Mar 10, 2011 8.558 8.596 8.558 8.596 5,693 +0.00(+0.00%)
Mar 09, 2011 8.640 8.657 8.596 8.596 10,011 -0.08(-0.88%)
Mar 08, 2011 8.596 8.672 8.588 8.672 3,023 +0.02(+0.18%)
Mar 07, 2011 8.527 8.657 8.520 8.657 4,077 +0.05(+0.62%)
Mar 04, 2011 8.543 8.604 8.520 8.604 2,760 -0.07(-0.79%)
Mar 03, 2011 8.649 8.672 8.649 8.672 920 +0.02(+0.18%)
Mar 02, 2011 8.558 8.657 8.558 8.657 657 +0.13(+1.52%)
Mar 01, 2011 8.520 8.558 8.520 8.527 1,183 -0.13(-1.49%)
Feb 24, 2011 8.657 8.657 8.657 8.657 131 +0.02(+0.26%)
Feb 23, 2011 8.634 8.634 8.634 8.634 131 +0.15(+1.79%)
Feb 22, 2011 8.558 8.558 8.482 8.482 3,286 -0.08(-0.90%)
Feb 17, 2011 8.550 8.559 8.559 8.559 1,840 +0.04(+0.46%)
Feb 16, 2011 8.520 8.520 8.520 8.520 5,784 +0.00(+0.00%)
Feb 15, 2011 8.520 8.520 8.520 8.520 2,629 +0.00(+0.00%)
Feb 14, 2011 8.451 8.596 8.451 8.520 1,298 +0.07(+0.81%)
Feb 11, 2011 8.421 8.482 8.421 8.451 1,154 +0.04(+0.45%)
Feb 09, 2011 8.421 8.413 8.413 8.413 1,446 +0.03(+0.36%)
Feb 07, 2011 8.383 8.383 8.383 8.383 525 -0.06(-0.72%)
Feb 04, 2011 8.398 8.527 8.368 8.444 8,807 +0.08(+0.91%)
Feb 03, 2011 8.489 8.596 8.368 8.368 29,241 -0.11(-1.35%)
Feb 02, 2011 8.581 8.596 8.482 8.482 15,288 -0.08(-0.89%)
Feb 01, 2011 8.543 8.588 8.527 8.558 3,417 +0.00(+0.00%)
Jan 31, 2011 8.581 8.672 8.558 8.558 2,103 -0.11(-1.32%)
Jan 28, 2011 8.664 8.672 8.596 8.672 6,835 +0.00(+0.00%)
Jan 27, 2011 8.634 8.672 8.634 8.672 3,967 +0.03(+0.35%)
Jan 26, 2011 8.634 8.642 8.634 8.642 262 +0.02(+0.18%)
Jan 25, 2011 8.634 8.672 8.512 8.626 9,464 -0.05(-0.53%)
Jan 24, 2011 8.672 8.672 8.672 8.672 131 +0.00(+0.00%)
Jan 21, 2011 8.672 8.672 8.672 8.672 131 +0.00(+0.00%)
Jan 20, 2011 8.786 8.786 8.558 8.672 14,777 -0.08(-0.87%)
Jan 19, 2011 8.619 8.748 8.619 8.748 525 +0.08(+0.88%)
Jan 18, 2011 8.748 8.900 8.581 8.672 10,180 -0.07(-0.78%)
Jan 14, 2011 8.870 8.870 8.634 8.740 394 +0.00(+0.00%)
Jan 13, 2011 8.801 8.931 8.048 8.740 1,321 -0.24(-2.71%)
Jan 12, 2011 8.444 8.984 8.444 8.984 1,708 +0.54(+6.40%)
Jan 11, 2011 8.330 8.512 8.330 8.444 8,544 +0.08(+1.00%)
Jan 10, 2011 8.261 8.360 8.254 8.360 11,630 +0.06(+0.73%)
Jan 07, 2011 8.345 8.345 8.299 8.299 262 -0.05(-0.55%)
Jan 06, 2011 8.345 8.345 8.345 8.345 131 +0.00(+0.00%)
Jan 05, 2011 8.322 8.345 8.254 8.345 3,199 +0.09(+1.11%)
Jan 04, 2011 8.254 8.276 8.216 8.254 10,255 +0.05(+0.56%)
Jan 03, 2011 8.238 8.261 8.208 8.208 394 -0.03(-0.37%)
Dec 31, 2010 8.238 8.238 8.238 8.238 131 +0.13(+1.59%)
Dec 30, 2010 8.109 8.216 8.109 8.109 6,416 +0.01(+0.09%)
Dec 29, 2010 7.866 8.101 7.866 8.101 10,385 +0.21(+2.70%)
Dec 28, 2010 7.835 7.888 7.835 7.888 10,910 +0.07(+0.88%)
Dec 27, 2010 7.759 7.820 7.759 7.820 5,258 +0.06(+0.78%)
Dec 23, 2010 7.721 7.759 7.721 7.759 18,812 +0.02(+0.20%)
Dec 22, 2010 7.713 7.744 7.713 7.744 3,225 +0.12(+1.60%)
Dec 21, 2010 7.592 7.683 7.584 7.622 5,734 +0.05(+0.70%)
Dec 20, 2010 7.599 7.599 7.531 7.569 9,137 -0.08(-1.00%)
Dec 17, 2010 7.607 7.683 7.607 7.645 9,333 +0.04(+0.50%)
Dec 16, 2010 7.508 7.607 7.500 7.607 591 +0.00(+0.00%)
Dec 15, 2010 7.607 7.607 7.607 7.607 131 +0.01(+0.10%)
Dec 14, 2010 7.607 7.607 7.546 7.599 920 -0.01(-0.10%)
Dec 13, 2010 7.455 7.607 7.455 7.607 3,545 +0.00(+0.00%)
Dec 10, 2010 7.424 7.607 7.424 7.607 36,190 +0.18(+2.46%)
Dec 09, 2010 7.424 7.424 7.424 7.424 131 -0.14(-1.81%)
Dec 08, 2010 7.561 7.569 7.561 7.561 2,892 +0.04(+0.51%)
Dec 07, 2010 7.500 7.607 7.432 7.523 1,446 -0.03(-0.40%)
Dec 06, 2010 7.554 7.554 7.554 7.554 131 +0.05(+0.61%)
Dec 03, 2010 7.569 7.569 7.455 7.508 9,722 -0.11(-1.40%)
Dec 02, 2010 7.615 7.615 7.615 7.615 131 +0.00(+0.00%)
Dec 01, 2010 7.569 7.615 7.569 7.615 6,835 +0.01(+0.10%)
Nov 30, 2010 7.607 7.607 7.592 7.607 951 +0.00(+0.00%)
Nov 29, 2010 7.607 7.607 7.531 7.607 1,577 +0.07(+0.91%)
Nov 24, 2010 7.539 7.539 7.539 7.539 0 -0.07(-0.90%)
Nov 23, 2010 7.607 7.607 7.607 7.607 343 +0.00(+0.00%)
Nov 22, 2010 7.645 7.645 7.607 7.607 657 -0.02(-0.30%)
Nov 19, 2010 7.668 7.668 7.531 7.630 2,366 +0.01(+0.10%)
Nov 18, 2010 7.675 7.675 7.622 7.622 1,051 +0.01(+0.10%)
Nov 17, 2010 7.653 7.660 7.592 7.615 4,398 -0.05(-0.60%)
Nov 16, 2010 7.660 7.660 7.660 7.660 131 +0.02(+0.20%)
Nov 15, 2010 7.607 7.645 7.592 7.645 9,384 +0.05(+0.60%)
Nov 12, 2010 7.599 7.599 7.599 7.599 131 +0.00(+0.00%)
Nov 11, 2010 7.599 7.599 7.599 7.599 131 +0.00(+0.00%)
Nov 10, 2010 7.493 7.599 7.493 7.599 3,286 +0.00(+0.05%)
Nov 09, 2010 7.607 7.607 7.596 7.596 1,098 -0.07(-0.94%)
Nov 08, 2010 7.660 7.668 7.386 7.668 1,840 +0.01(+0.10%)
Nov 05, 2010 7.660 7.660 7.660 7.660 131 +0.06(+0.80%)
Nov 04, 2010 7.577 7.615 7.424 7.599 6,967 +0.00(+0.00%)
Nov 03, 2010 7.523 7.599 7.402 7.599 3,899 +0.03(+0.40%)
Nov 02, 2010 7.569 7.569 7.569 7.569 131 +0.15(+2.05%)
Nov 01, 2010 7.379 7.417 7.379 7.417 7,098 +0.04(+0.52%)
Oct 29, 2010 7.379 7.409 7.341 7.379 4,035 +0.00(+0.00%)
Oct 28, 2010 7.409 7.409 7.303 7.379 24,255 +0.02(+0.21%)
Oct 27, 2010 7.409 7.409 7.326 7.364 525 +0.33(+4.76%)
Oct 25, 2010 7.036 7.036 7.029 7.029 262 -0.01(-0.11%)
Oct 22, 2010 7.036 7.036 7.036 7.036 1,043 -0.18(-2.53%)
Oct 20, 2010 7.006 7.219 7.219 7.219 3,154 +0.21(+3.04%)
Oct 19, 2010 7.006 7.006 7.006 7.006 131 +0.01(+0.11%)
Oct 15, 2010 7.006 6.998 6.998 6.998 3,154 +0.08(+1.10%)
Oct 14, 2010 6.922 7.036 6.884 6.922 5,669 +0.00(+0.00%)
Oct 13, 2010 6.922 6.922 6.922 6.922 1,971 +0.00(+0.00%)
Oct 06, 2010 6.991 6.922 6.922 6.922 1,314 +0.00(+0.00%)
Oct 05, 2010 6.983 6.983 6.892 6.922 7,925 -0.08(-1.19%)
Oct 04, 2010 7.029 7.029 7.006 7.006 398 -0.03(-0.43%)
Oct 01, 2010 6.922 7.036 6.922 7.036 3,615 +0.11(+1.65%)
Sep 30, 2010 6.846 6.922 6.846 6.922 7,887 +0.04(+0.55%)
Sep 29, 2010 6.900 6.930 6.884 6.884 2,011 -0.09(-1.31%)
Sep 28, 2010 7.036 7.036 6.922 6.976 9,464 +0.03(+0.44%)
Sep 27, 2010 7.212 7.212 6.915 6.945 2,366 -0.05(-0.76%)
Sep 24, 2010 6.957 7.036 6.930 6.998 6,706 -0.09(-1.23%)
Sep 22, 2010 7.090 7.086 7.086 7.086 131 -0.03(-0.37%)
Sep 21, 2010 6.839 7.113 6.831 7.113 17,748 +0.27(+3.89%)
Sep 20, 2010 6.892 6.892 6.846 6.846 6,770 -0.20(-2.81%)
Sep 17, 2010 6.854 7.044 6.854 7.044 1,418 +0.01(+0.11%)
Sep 15, 2010 7.113 7.113 7.021 7.036 1,102 -0.08(-1.07%)
Sep 14, 2010 7.036 7.113 7.036 7.113 5,329 +0.03(+0.43%)
Sep 13, 2010 7.036 7.113 7.036 7.082 30,667 +0.05(+0.65%)
Sep 10, 2010 7.036 7.036 7.036 7.036 657 +0.00(+0.00%)
Sep 09, 2010 7.029 7.036 6.960 7.036 20,403 +0.00(+0.00%)
Sep 08, 2010 7.036 7.036 7.036 7.036 788 -0.06(-0.86%)
Sep 07, 2010 7.021 7.105 6.846 7.097 7,259 +0.11(+1.63%)
Sep 03, 2010 6.998 7.006 6.983 6.983 1,175 +0.01(+0.11%)
Sep 02, 2010 7.036 7.036 6.664 6.976 3,812 -0.05(-0.65%)
Sep 01, 2010 7.059 7.059 7.021 7.021 1,577 +0.02(+0.33%)
Aug 31, 2010 7.036 7.036 6.998 6.998 394 +0.00(+0.00%)
Aug 30, 2010 7.014 7.014 6.930 6.998 657 +0.04(+0.55%)
Aug 27, 2010 7.036 7.036 6.960 6.960 10,864 -0.08(-1.19%)
Aug 26, 2010 7.075 7.075 7.036 7.044 4,995 +0.05(+0.65%)
Aug 25, 2010 7.006 7.036 6.998 6.998 14,402 -0.04(-0.54%)
Aug 24, 2010 7.082 7.082 7.036 7.036 32,995 -0.05(-0.70%)
Aug 23, 2010 7.082 7.086 7.082 7.086 2,366 -0.00(-0.05%)
Aug 20, 2010 7.044 7.090 7.044 7.090 262 -0.06(-0.85%)
Aug 19, 2010 7.151 7.151 7.143 7.151 6,102 +0.04(+0.53%)
Aug 18, 2010 7.265 7.265 7.113 7.113 1,397 -0.14(-1.99%)
Aug 17, 2010 7.257 7.257 7.257 7.257 131 +0.03(+0.42%)
Aug 16, 2010 7.265 7.265 7.227 7.227 5,437 -0.07(-0.94%)
Aug 13, 2010 7.158 7.295 7.158 7.295 2,300 +0.02(+0.21%)
Aug 12, 2010 7.265 7.280 7.249 7.280 1,183 +0.02(+0.21%)
Aug 10, 2010 7.303 7.265 7.265 7.265 788 -0.01(-0.10%)
Aug 09, 2010 7.341 7.341 7.272 7.272 1,051 -0.07(-0.93%)
Aug 05, 2010 7.341 7.341 7.341 7.341 10,910 -0.02(-0.21%)
Aug 04, 2010 7.348 7.413 7.348 7.356 3,680 -0.05(-0.62%)
Aug 02, 2010 7.561 7.402 7.402 7.402 1,577 +0.01(+0.10%)
Jul 30, 2010 7.394 7.394 7.394 7.394 538 +0.00(+0.00%)
Jul 29, 2010 7.409 7.424 7.394 7.394 2,760 -0.00(-0.00%)
Jul 27, 2010 7.394 7.394 7.394 7.394 54,686 -0.02(-0.31%)
Jul 26, 2010 7.417 7.417 7.394 7.417 6,075 +0.02(+0.31%)
Jul 23, 2010 7.394 7.394 7.394 7.394 394 +0.00(+0.00%)
Jul 22, 2010 7.417 7.417 7.394 7.394 13,395 -0.06(-0.82%)
Jul 21, 2010 7.455 7.455 7.455 7.455 4,732 -0.04(-0.51%)
Jul 19, 2010 7.493 7.493 7.493 7.493 262 +0.04(+0.51%)
Jul 16, 2010 7.455 7.455 7.455 7.455 361 +0.00(+0.00%)
Jul 15, 2010 7.455 7.455 7.455 7.455 1,201 -0.04(-0.51%)
Jul 14, 2010 7.493 7.493 7.417 7.493 920 +0.00(+0.00%)
Jul 13, 2010 7.531 7.569 7.455 7.493 4,052 -0.04(-0.50%)
Jul 12, 2010 7.455 7.531 7.455 7.531 4,971 +0.08(+1.02%)
Jul 09, 2010 7.455 7.455 7.455 7.455 1,183 +0.00(+0.00%)
Jul 08, 2010 7.455 7.455 7.455 7.455 1,184 +0.00(+0.00%)
Jul 07, 2010 7.569 7.569 7.455 7.455 4,338 -0.11(-1.41%)
Jul 06, 2010 7.523 7.561 7.523 7.561 446 +0.17(+2.26%)
Jul 02, 2010 7.394 7.394 7.394 7.394 525 -0.14(-1.92%)
Jul 01, 2010 7.531 7.539 7.531 7.539 323 +0.12(+1.64%)
Jun 30, 2010 7.531 7.531 7.417 7.417 3,247 -0.14(-1.91%)
Jun 29, 2010 7.417 7.561 7.417 7.561 3,286 +0.16(+2.16%)
Jun 25, 2010 7.409 7.409 7.394 7.402 3,943 -0.05(-0.71%)
Jun 24, 2010 7.569 7.569 7.394 7.455 6,639 +0.06(+0.82%)
Jun 23, 2010 7.523 7.531 7.394 7.394 2,153 -0.14(-1.92%)
Jun 22, 2010 7.451 7.607 7.432 7.539 1,655 -0.08(-1.00%)
Jun 21, 2010 7.440 7.615 7.440 7.615 3,296 +0.12(+1.62%)
Jun 18, 2010 7.462 7.596 7.394 7.493 3,391 -0.01(-0.10%)
Jun 17, 2010 7.713 7.713 7.440 7.500 5,496 -0.14(-1.89%)
Jun 16, 2010 7.577 7.645 7.417 7.645 851 +0.21(+2.87%)
Jun 15, 2010 7.409 7.577 7.379 7.432 3,549 +0.01(+0.10%)
Jun 14, 2010 7.440 7.440 7.386 7.424 2,516 -0.05(-0.61%)
Jun 11, 2010 7.470 7.470 7.470 7.470 131 -0.00(-0.04%)
Jun 10, 2010 7.447 7.493 7.402 7.473 10,319 +0.09(+1.28%)
Jun 09, 2010 7.607 7.607 7.379 7.379 6,984 -0.27(-3.48%)
Jun 07, 2010 7.645 7.645 7.645 7.645 0 +0.04(+0.50%)
Jun 04, 2010 7.797 7.797 7.607 7.607 5,387 -0.08(-0.99%)
Jun 03, 2010 7.683 7.721 7.683 7.683 15,380 -0.04(-0.49%)
Jun 02, 2010 7.660 7.721 7.638 7.721 4,732 +0.10(+1.30%)
Jun 01, 2010 7.615 7.645 7.615 7.622 13,671 -0.02(-0.30%)
May 28, 2010 7.645 7.645 7.630 7.645 6,975 +0.02(+0.20%)
May 27, 2010 7.645 7.645 7.630 7.630 3,943 +0.01(+0.10%)
May 26, 2010 7.607 7.683 7.607 7.622 9,202 +0.02(+0.20%)
May 25, 2010 7.797 7.797 7.539 7.607 39,132 +0.08(+1.01%)
May 24, 2010 7.797 7.797 7.531 7.531 15,680 -0.10(-1.31%)
May 21, 2010 7.797 7.797 7.569 7.631 4,022 +0.03(+0.41%)
May 20, 2010 7.896 7.896 7.592 7.599 9,596 -0.07(-0.89%)
May 19, 2010 7.835 7.835 7.668 7.668 24,222 -0.05(-0.69%)
May 18, 2010 7.843 7.850 7.721 7.721 15,972 -0.11(-1.46%)
May 17, 2010 7.850 7.850 7.835 7.835 4,666 -0.02(-0.19%)
May 14, 2010 7.972 7.972 7.850 7.850 9,556 -0.07(-0.86%)
May 13, 2010 7.972 7.972 7.919 7.919 972 +0.05(+0.58%)
May 12, 2010 7.873 7.873 7.873 7.873 15,051 +0.03(+0.39%)
May 11, 2010 7.949 7.972 7.843 7.843 20,457 -0.12(-1.53%)
May 10, 2010 7.957 7.965 7.934 7.965 24,085 +0.09(+1.16%)
May 07, 2010 7.911 7.919 7.873 7.873 21,130 -0.04(-0.48%)
May 06, 2010 7.949 7.987 7.911 7.911 26,486 -0.01(-0.10%)
May 05, 2010 7.926 7.987 7.919 7.919 14,657 +0.01(+0.10%)
May 04, 2010 7.934 7.934 7.911 7.911 31,957 -0.01(-0.10%)
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.