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 (%)
Feb 27, 2015 8.851 8.851 8.851 8.851 148 +0.08(+0.90%)
Feb 26, 2015 8.756 8.772 8.756 8.772 3,406 +0.04(+0.45%)
Feb 25, 2015 8.732 8.787 8.732 8.732 13,077 +0.02(+0.18%)
Feb 24, 2015 8.692 8.875 8.692 8.716 41,829 -0.05(-0.54%)
Feb 23, 2015 8.764 8.795 8.732 8.764 8,778 +0.01(+0.09%)
Feb 20, 2015 8.795 8.795 8.716 8.756 7,992 -0.03(-0.36%)
Feb 19, 2015 8.756 8.795 8.692 8.787 10,361 +0.06(+0.64%)
Feb 18, 2015 8.770 8.795 8.732 8.732 5,537 -0.02(-0.27%)
Feb 17, 2015 8.637 8.756 8.637 8.756 3,026 +0.00(+0.00%)
Feb 13, 2015 8.787 8.756 8.756 8.756 9,969 +0.04(+0.45%)
Feb 12, 2015 8.716 8.716 8.716 8.716 768 +0.00(+0.00%)
Feb 11, 2015 8.768 8.768 8.716 8.716 1,997 -0.04(-0.41%)
Feb 10, 2015 8.697 8.752 8.649 8.752 6,045 +0.18(+2.11%)
Feb 09, 2015 8.720 8.720 8.524 8.571 3,625 -0.13(-1.45%)
Feb 06, 2015 8.815 8.815 8.524 8.697 7,964 +0.10(+1.19%)
Feb 05, 2015 8.594 8.594 8.594 8.594 142 +0.04(+0.49%)
Feb 03, 2015 8.642 8.552 8.552 8.552 99 -0.14(-1.66%)
Feb 02, 2015 8.539 8.697 8.539 8.697 76,737 +0.12(+1.38%)
Jan 30, 2015 8.610 8.610 8.579 8.579 7,542 +0.00(+0.00%)
Jan 28, 2015 8.579 8.579 8.579 8.579 127 +0.00(+0.00%)
Jan 27, 2015 8.563 8.579 8.547 8.579 8,047 +0.14(+1.68%)
Jan 26, 2015 8.610 8.610 8.406 8.437 3,335 -0.02(-0.28%)
Jan 23, 2015 8.406 8.649 8.343 8.461 4,581 -0.08(-0.92%)
Jan 22, 2015 8.579 8.579 8.350 8.539 19,573 -0.04(-0.46%)
Jan 21, 2015 8.642 8.649 8.579 8.579 9,052 -0.06(-0.73%)
Jan 20, 2015 8.736 8.736 8.642 8.642 3,748 +0.02(+0.18%)
Jan 16, 2015 8.547 8.626 8.539 8.626 5,558 -0.06(-0.72%)
Jan 14, 2015 8.697 8.697 8.681 8.689 1,617 +0.07(+0.82%)
Jan 09, 2015 8.618 8.618 8.618 8.618 2,414 +0.08(+0.92%)
Jan 08, 2015 8.618 8.618 8.539 8.539 3,595 +0.00(+0.00%)
Jan 07, 2015 8.540 8.540 8.531 8.539 2,773 -0.01(-0.09%)
Jan 06, 2015 8.539 8.547 8.539 8.547 912 +0.04(+0.46%)
Jan 02, 2015 8.736 8.508 8.508 8.508 53 -0.13(-1.46%)
Dec 31, 2014 8.642 8.634 8.634 8.634 24,776 +0.09(+1.11%)
Dec 30, 2014 8.539 8.539 8.539 8.539 631 +0.04(+0.46%)
Dec 29, 2014 8.500 8.500 8.500 8.500 482 +0.02(+0.19%)
Dec 26, 2014 8.484 8.484 8.484 8.484 143 +0.01(+0.09%)
Dec 24, 2014 8.468 8.476 8.476 8.476 1,270 -0.17(-2.00%)
Dec 22, 2014 8.649 8.649 8.649 8.649 45 +0.00(+0.00%)
Dec 19, 2014 8.618 8.649 8.461 8.649 3,818 +0.03(+0.37%)
Dec 18, 2014 8.453 8.618 8.429 8.618 3,076 +0.07(+0.83%)
Dec 17, 2014 8.555 8.563 8.358 8.547 16,023 -0.01(-0.09%)
Dec 16, 2014 8.461 8.618 8.461 8.555 3,965 -0.09(-1.00%)
Dec 15, 2014 8.500 8.642 8.461 8.642 2,677 +0.06(+0.64%)
Dec 12, 2014 8.563 8.665 8.476 8.587 2,576 +0.01(+0.09%)
Dec 11, 2014 8.508 8.705 8.500 8.579 9,136 +0.00(+0.00%)
Dec 10, 2014 8.634 8.634 8.579 8.579 1,020 -0.15(-1.77%)
Dec 09, 2014 8.733 8.733 8.733 8.733 579 +0.04(+0.42%)
Dec 08, 2014 8.744 8.760 8.697 8.697 4,351 -0.18(-2.04%)
Dec 05, 2014 8.728 8.878 8.846 8.878 1,688 +0.03(+0.36%)
Dec 04, 2014 8.846 8.846 8.846 8.846 382 -0.08(-0.88%)
Dec 03, 2014 8.925 8.925 8.925 8.925 374 +0.45(+5.28%)
Dec 02, 2014 8.602 8.602 8.477 8.477 2,068 +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.