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 (%)
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%)
May 03, 2010 7.934 7.985 7.919 7.919 14,115 -0.01(-0.10%)
Apr 30, 2010 7.934 8.048 7.911 7.926 8,538 -0.02(-0.19%)
Apr 29, 2010 8.041 8.063 7.934 7.942 11,003 -0.08(-0.95%)
Apr 28, 2010 7.911 8.071 7.911 8.018 21,188 +0.03(+0.38%)
Apr 27, 2010 7.926 8.018 7.926 7.987 31,756 -0.08(-0.94%)
Apr 26, 2010 7.980 8.126 7.965 8.063 38,911 +0.10(+1.24%)
Apr 23, 2010 7.965 8.086 7.965 7.965 17,954 -0.08(-1.04%)
Apr 22, 2010 7.965 8.101 7.965 8.048 19,183 +0.04(+0.47%)
Apr 21, 2010 8.063 8.063 7.987 8.010 16,826 -0.05(-0.66%)
Apr 20, 2010 7.965 8.063 7.965 8.063 20,245 +0.07(+0.86%)
Apr 19, 2010 7.949 8.094 7.949 7.995 42,460 +0.01(+0.10%)
Apr 16, 2010 8.101 8.101 7.984 7.987 40,130 -0.06(-0.76%)
Apr 15, 2010 8.033 8.048 8.033 8.048 1,971 -0.05(-0.66%)
Apr 14, 2010 8.033 8.101 7.987 8.101 37,147 +0.07(+0.85%)
Apr 13, 2010 8.079 8.079 7.987 8.033 16,712 -0.07(-0.85%)
Apr 12, 2010 7.987 8.101 7.965 8.101 52,516 +0.11(+1.43%)
Apr 09, 2010 8.208 8.208 7.972 7.987 39,642 +0.00(+0.00%)
Apr 08, 2010 7.987 7.995 7.972 7.987 116,361 -0.02(-0.28%)
Apr 07, 2010 7.957 8.018 7.949 8.010 132,881 +0.05(+0.67%)
Apr 06, 2010 8.025 8.025 7.949 7.957 117,014 -0.07(-0.85%)
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.