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 (%)
Nov 30, 2011 7.417 7.531 7.417 7.531 4,472 +0.12(+1.64%)
Nov 29, 2011 7.516 7.516 7.409 7.409 394 -0.10(-1.32%)
Nov 28, 2011 7.531 7.531 7.508 7.508 525 +0.09(+1.23%)
Nov 25, 2011 7.417 7.417 7.417 7.417 1,311 +0.04(+0.52%)
Nov 23, 2011 7.379 7.379 7.371 7.379 4,995 -0.01(-0.10%)
Nov 15, 2011 7.386 7.386 7.386 7.386 394 +0.01(+0.10%)
Nov 14, 2011 7.379 7.379 7.379 7.379 525 +0.07(+0.94%)
Nov 11, 2011 7.470 7.470 7.310 7.310 1,577 +0.04(+0.52%)
Nov 10, 2011 7.272 7.272 7.272 7.272 999 +0.05(+0.66%)
Nov 09, 2011 7.211 7.225 7.211 7.225 657 -0.31(-4.07%)
Nov 08, 2011 7.531 7.531 7.531 7.531 1,971 +0.00(+0.00%)
Nov 07, 2011 7.569 7.569 7.523 7.531 1,824 -0.14(-1.79%)
Nov 04, 2011 7.577 7.797 7.569 7.668 3,325 +0.06(+0.80%)
Nov 03, 2011 7.721 7.721 7.607 7.607 525 +0.02(+0.20%)
Nov 01, 2011 7.569 7.592 7.592 7.592 525 -0.22(-2.82%)
Oct 31, 2011 7.607 7.812 7.607 7.812 2,694 +0.21(+2.70%)
Oct 25, 2011 7.622 7.607 7.607 7.607 920 -0.26(-3.29%)
Oct 18, 2011 7.949 7.866 7.866 7.866 2,234 +0.24(+3.19%)
Oct 17, 2011 7.622 7.622 7.622 7.622 131 -0.17(-2.24%)
Oct 14, 2011 7.797 7.812 7.782 7.797 2,234 -0.01(-0.10%)
Oct 13, 2011 7.812 7.812 7.637 7.805 1,577 -0.14(-1.82%)
Oct 11, 2011 7.919 7.949 7.949 7.949 9,990 +0.01(+0.10%)
Oct 10, 2011 7.987 7.987 7.942 7.942 788 +0.02(+0.29%)
Oct 07, 2011 7.987 7.987 7.919 7.919 4,849 -0.03(-0.43%)
Oct 06, 2011 7.953 7.953 7.953 7.953 131 +0.00(+0.04%)
Oct 05, 2011 7.987 7.987 7.911 7.949 15,500 -0.03(-0.38%)
Oct 03, 2011 7.980 7.980 7.980 7.980 0 -0.02(-0.29%)
Sep 30, 2011 8.101 8.101 8.003 8.003 1,853 -0.02(-0.19%)
Sep 29, 2011 8.101 8.101 8.018 8.018 6,835 +0.05(+0.57%)
Sep 28, 2011 7.972 7.972 7.972 7.972 1,051 -0.02(-0.23%)
Sep 27, 2011 7.987 8.003 7.987 7.991 15,355 +0.00(+0.04%)
Sep 26, 2011 8.003 8.063 7.949 7.987 14,593 +0.04(+0.48%)
Sep 22, 2011 7.949 7.949 7.949 7.949 3,588 -0.14(-1.79%)
Sep 20, 2011 8.094 8.094 8.094 8.094 131 +0.11(+1.33%)
Sep 19, 2011 7.987 7.987 7.987 7.987 394 +0.06(+0.77%)
Sep 16, 2011 8.101 8.101 7.926 7.926 5,897 -0.16(-1.98%)
Sep 15, 2011 7.957 8.086 7.957 8.086 36,019 +0.00(+0.00%)
Sep 14, 2011 7.949 8.086 7.911 8.086 10,111 -0.02(-0.28%)
Sep 13, 2011 8.086 8.109 8.086 8.109 891 +0.01(+0.09%)
Sep 12, 2011 8.101 8.170 8.063 8.101 7,068 +0.15(+1.91%)
Sep 09, 2011 7.949 7.949 7.949 7.949 2,892 +0.00(+0.00%)
Sep 07, 2011 7.949 7.949 7.949 7.949 0 -0.01(-0.10%)
Sep 02, 2011 7.957 7.957 7.957 7.957 394 -0.11(-1.41%)
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.