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 -0.03 (-0.23%)
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 (%)
Feb 29, 2012 7.432 7.615 7.424 7.607 1,137 +0.00(+0.00%)
Feb 28, 2012 7.607 7.607 7.607 7.607 3,154 -0.04(-0.50%)
Feb 27, 2012 7.607 7.645 7.607 7.645 1,577 +0.03(+0.39%)
Feb 24, 2012 7.599 7.684 7.592 7.615 17,661 +0.01(+0.11%)
Feb 23, 2012 7.493 7.645 7.493 7.607 4,008 +0.07(+0.91%)
Feb 22, 2012 7.599 7.683 7.539 7.539 4,921 -0.14(-1.88%)
Feb 21, 2012 7.607 7.683 7.584 7.683 15,004 +0.15(+2.02%)
Feb 17, 2012 7.584 7.615 7.531 7.531 7,653 +0.08(+1.02%)
Feb 16, 2012 7.417 7.455 7.417 7.455 262 +0.04(+0.51%)
Feb 15, 2012 7.417 7.417 7.417 7.417 131 -0.01(-0.10%)
Feb 14, 2012 7.424 7.424 7.424 7.424 131 +0.01(+0.10%)
Feb 13, 2012 7.417 7.433 7.417 7.417 2,892 -0.02(-0.20%)
Feb 08, 2012 7.432 7.432 7.432 7.432 920 +0.02(+0.21%)
Feb 07, 2012 7.440 7.440 7.417 7.417 1,971 -0.10(-1.32%)
Feb 06, 2012 7.531 7.531 7.455 7.516 2,629 +0.10(+1.33%)
Feb 03, 2012 7.417 7.417 7.417 7.417 381 -0.10(-1.32%)
Feb 02, 2012 7.516 7.516 7.516 7.516 1,314 +0.09(+1.23%)
Feb 01, 2012 7.462 7.462 7.417 7.424 2,311 -0.06(-0.81%)
Jan 31, 2012 7.432 7.485 7.432 7.485 715 +0.03(+0.41%)
Jan 27, 2012 7.455 7.455 7.455 7.455 0 -0.01(-0.10%)
Jan 26, 2012 7.470 7.470 7.462 7.463 1,183 -0.09(-1.21%)
Jan 25, 2012 7.592 7.599 7.554 7.554 591 +0.02(+0.30%)
Jan 24, 2012 7.523 7.531 7.523 7.531 4,601 +0.00(+0.00%)
Jan 23, 2012 7.531 7.531 7.493 7.531 4,728 +0.00(+0.04%)
Jan 20, 2012 7.500 7.528 7.499 7.528 1,183 +0.07(+0.98%)
Jan 19, 2012 7.470 7.470 7.455 7.455 525 -0.04(-0.56%)
Jan 18, 2012 7.530 7.530 7.493 7.497 1,810 +0.04(+0.56%)
Jan 17, 2012 7.531 7.531 7.455 7.455 1,051 -0.08(-1.01%)
Jan 12, 2012 7.531 7.531 7.531 7.531 3,943 +0.04(+0.51%)
Jan 11, 2012 7.493 7.493 7.493 7.493 920 -0.01(-0.10%)
Jan 10, 2012 7.500 7.500 7.500 7.500 131 +0.00(+0.00%)
Jan 09, 2012 7.500 7.500 7.500 7.500 953 +0.08(+1.13%)
Jan 03, 2012 7.500 7.417 7.417 7.417 4,995 -0.08(-1.02%)
Dec 30, 2011 7.478 7.493 7.379 7.493 4,719 +0.01(+0.10%)
Dec 29, 2011 7.485 7.485 7.485 7.485 262 -0.01(-0.10%)
Dec 28, 2011 7.485 7.493 7.440 7.493 7,579 +0.01(+0.10%)
Dec 27, 2011 7.485 7.508 7.485 7.485 1,870 +0.11(+1.44%)
Dec 23, 2011 7.394 7.394 7.371 7.379 7,230 -0.04(-0.51%)
Dec 21, 2011 7.493 7.493 7.417 7.417 6,892 -0.08(-1.02%)
Dec 20, 2011 7.394 7.531 7.379 7.493 3,678 +0.11(+1.55%)
Dec 19, 2011 7.379 7.379 7.379 7.379 39,437 -0.14(-1.82%)
Dec 16, 2011 7.409 7.516 7.371 7.516 33,469 +0.10(+1.33%)
Dec 14, 2011 7.417 7.417 7.417 7.417 0 +0.00(+0.00%)
Dec 12, 2011 7.417 7.417 7.417 7.417 0 -0.03(-0.41%)
Dec 09, 2011 7.478 7.485 7.447 7.447 2,520 -0.02(-0.20%)
Dec 08, 2011 7.462 7.462 7.462 7.462 1,314 -0.03(-0.41%)
Dec 07, 2011 7.493 7.493 7.493 7.493 460 -0.02(-0.30%)
Dec 05, 2011 7.531 7.516 7.516 7.516 657 -0.01(-0.10%)
Dec 02, 2011 7.523 7.523 7.523 7.523 210 +0.11(+1.54%)
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.