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 (%)
Jun 28, 2013 8.114 8.114 8.114 8.114 131 -0.06(-0.74%)
Jun 26, 2013 8.175 8.175 8.175 8.175 0 -0.08(-0.91%)
Jun 25, 2013 8.274 8.274 8.137 8.250 0 -0.03(-0.38%)
Jun 24, 2013 8.175 8.282 8.061 8.282 0 +0.22(+2.74%)
Jun 21, 2013 8.061 8.069 8.061 8.061 1,577 +0.05(+0.66%)
Jun 20, 2013 8.122 8.122 7.985 8.008 0 -0.17(-2.14%)
Jun 19, 2013 8.183 8.183 8.061 8.183 0 -0.08(-1.01%)
Jun 18, 2013 8.266 8.266 8.266 8.266 0 -0.02(-0.28%)
Jun 17, 2013 8.289 8.289 8.289 8.289 0 +0.14(+1.77%)
Jun 13, 2013 8.145 8.145 8.145 8.145 0 +0.02(+0.19%)
Jun 10, 2013 8.130 8.130 8.130 8.130 0 -0.01(-0.09%)
Jun 07, 2013 8.137 8.137 8.137 8.137 0 +0.07(+0.85%)
Jun 06, 2013 8.069 8.069 8.069 8.069 0 +0.02(+0.28%)
Jun 05, 2013 8.084 8.084 8.046 8.046 0 -0.08(-1.03%)
Jun 03, 2013 8.289 8.130 8.130 8.130 1,446 +0.03(+0.38%)
May 31, 2013 8.092 8.107 8.015 8.099 8,985 +0.10(+1.24%)
May 30, 2013 8.000 8.000 8.000 8.000 0 -0.09(-1.13%)
May 29, 2013 8.114 8.228 8.084 8.092 6,614 -0.01(-0.09%)
May 28, 2013 8.175 8.175 8.069 8.099 1,446 +0.01(+0.07%)
May 24, 2013 8.079 8.093 8.069 8.093 0 +0.03(+0.40%)
May 23, 2013 8.289 8.289 8.061 8.061 0 -0.30(-3.64%)
May 20, 2013 8.190 8.365 8.365 8.365 2,498 +0.21(+2.61%)
May 17, 2013 8.152 8.152 8.152 8.152 0 -0.14(-1.65%)
May 15, 2013 8.327 8.289 8.289 8.289 3,944 +0.29(+3.61%)
May 13, 2013 8.175 8.175 8.000 8.000 0 -0.33(-3.93%)
May 08, 2013 8.327 8.327 8.327 8.327 131 +0.14(+1.67%)
May 07, 2013 8.190 8.190 8.190 8.190 0 +0.05(+0.61%)
May 06, 2013 8.141 8.141 8.141 8.141 0 +0.01(+0.14%)
May 03, 2013 8.130 8.130 8.130 8.130 0 +0.00(+0.00%)
May 02, 2013 8.076 8.152 7.993 8.130 0 -0.02(-0.19%)
May 01, 2013 8.168 8.168 8.145 8.145 0 -0.06(-0.74%)
Apr 30, 2013 8.183 8.358 8.145 8.206 0 +0.03(+0.37%)
Apr 29, 2013 8.175 8.175 8.175 8.175 131 +0.03(+0.37%)
Apr 26, 2013 8.145 8.145 8.145 8.145 131 +0.05(+0.56%)
Apr 24, 2013 8.099 8.099 8.099 8.099 0 -0.27(-3.18%)
Apr 22, 2013 8.365 8.365 8.365 8.365 131 +0.19(+2.33%)
Apr 19, 2013 8.175 8.175 8.175 8.175 131 -0.07(-0.83%)
Apr 18, 2013 8.251 8.339 8.236 8.244 4,773 +0.00(+0.00%)
Apr 15, 2013 8.251 8.244 8.244 8.244 1,051 -0.11(-1.36%)
Apr 12, 2013 8.221 8.358 8.175 8.358 22,184 -0.06(-0.72%)
Apr 11, 2013 8.419 8.419 8.419 8.419 157 +0.00(+0.00%)
Apr 10, 2013 8.327 8.419 8.327 8.419 17,883 +0.07(+0.82%)
Apr 09, 2013 8.183 8.350 8.175 8.350 1,570 +0.17(+2.14%)
Apr 05, 2013 8.190 8.175 8.175 8.175 8,941 +0.00(+0.00%)
Apr 03, 2013 8.175 8.175 8.175 8.175 131 -0.09(-1.10%)
Apr 02, 2013 8.266 8.266 8.266 8.266 980 -0.02(-0.28%)
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.