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 (%)
Mar 28, 2013 8.269 8.330 8.269 8.330 8,365 +0.14(+1.67%)
Mar 27, 2013 8.200 8.200 8.193 8.193 1,314 -0.01(-0.09%)
Mar 26, 2013 8.200 8.200 8.200 8.200 3,023 -0.01(-0.09%)
Mar 25, 2013 8.178 8.269 7.923 8.208 8,953 +0.04(+0.47%)
Mar 21, 2013 8.170 8.170 8.170 8.170 262 +0.00(+0.00%)
Mar 20, 2013 8.170 8.170 8.170 8.170 131 +0.20(+2.52%)
Mar 18, 2013 8.124 7.969 7.969 7.969 394 -0.21(-2.55%)
Mar 14, 2013 8.071 8.178 8.178 8.178 525 +0.17(+2.09%)
Mar 13, 2013 7.919 8.010 7.919 8.010 657 +0.11(+1.35%)
Mar 11, 2013 7.904 7.904 7.904 7.904 131 -0.02(-0.19%)
Mar 08, 2013 7.949 7.965 7.907 7.919 920 +0.02(+0.29%)
Mar 07, 2013 8.269 8.269 7.873 7.896 4,574 -0.35(-4.24%)
Mar 06, 2013 8.178 8.246 8.178 8.246 920 +0.13(+1.59%)
Mar 05, 2013 8.117 8.117 8.117 8.117 262 -0.05(-0.65%)
Mar 04, 2013 7.866 8.284 7.759 8.170 26,664 +0.30(+3.77%)
Mar 01, 2013 7.873 7.879 7.873 7.873 1,311 -0.04(-0.48%)
Feb 27, 2013 7.911 7.911 7.911 7.911 0 +0.04(+0.48%)
Feb 26, 2013 7.873 7.873 7.873 7.873 131 -0.03(-0.39%)
Feb 22, 2013 7.926 7.934 7.881 7.904 7,039 -0.11(-1.42%)
Feb 20, 2013 8.018 8.018 8.018 8.018 0 +0.03(+0.38%)
Feb 19, 2013 8.025 8.025 7.987 7.987 1,577 -0.04(-0.47%)
Feb 15, 2013 7.812 8.025 7.812 8.025 44,161 +0.15(+1.93%)
Feb 14, 2013 8.155 8.155 7.873 7.873 7,263 -0.29(-3.54%)
Feb 13, 2013 8.162 8.162 8.162 8.162 746 -0.08(-1.01%)
Feb 12, 2013 8.246 8.246 8.246 8.246 131 +0.04(+0.46%)
Feb 07, 2013 8.139 8.208 8.208 8.208 1,708 +0.07(+0.84%)
Feb 06, 2013 8.139 8.162 8.139 8.139 1,708 -0.02(-0.28%)
Feb 04, 2013 8.162 8.162 8.162 8.162 657 +0.07(+0.85%)
Jan 31, 2013 8.124 8.094 8.094 8.094 1,446 +0.11(+1.33%)
Jan 30, 2013 8.101 8.101 7.911 7.987 34,038 -0.18(-2.23%)
Jan 29, 2013 8.170 8.170 8.170 8.170 131 -0.01(-0.09%)
Jan 25, 2013 8.231 8.178 8.178 8.178 21,690 -0.05(-0.56%)
Jan 24, 2013 8.261 8.368 8.223 8.223 7,561 -0.11(-1.28%)
Jan 23, 2013 8.352 8.406 8.322 8.330 7,589 +0.08(+0.92%)
Jan 22, 2013 8.421 8.421 8.254 8.254 1,051 +0.08(+0.93%)
Jan 18, 2013 8.421 8.421 8.178 8.178 4,117 +0.08(+1.03%)
Jan 16, 2013 8.094 8.094 8.094 8.094 0 -0.16(-1.92%)
Jan 15, 2013 8.269 8.269 8.252 8.252 1,080 -0.04(-0.48%)
Jan 14, 2013 8.292 8.292 8.292 8.292 394 +0.05(+0.55%)
Jan 11, 2013 8.391 8.391 8.223 8.246 657 -0.11(-1.36%)
Jan 10, 2013 8.216 8.360 8.216 8.360 3,444 +0.18(+2.23%)
Jan 09, 2013 8.337 8.360 8.178 8.178 4,601 +0.00(+0.00%)
Jan 08, 2013 7.835 8.360 7.835 8.178 14,232 +0.37(+4.67%)
Jan 07, 2013 7.812 7.812 7.812 7.812 176 +0.01(+0.10%)
Jan 04, 2013 7.805 7.805 7.805 7.805 469 -0.07(-0.87%)
Jan 03, 2013 7.873 7.873 7.873 7.873 249 -0.11(-1.43%)
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.