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 (%)
Apr 30, 2012 7.795 7.795 7.795 7.795 1,446 +0.05(+0.59%)
Apr 27, 2012 7.787 7.795 7.749 7.749 657 +0.04(+0.49%)
Apr 24, 2012 7.628 7.711 7.711 7.711 525 +0.02(+0.30%)
Apr 20, 2012 7.688 7.688 7.688 7.688 1,840 +0.09(+1.20%)
Apr 18, 2012 7.628 7.597 7.597 7.597 24,589 -0.01(-0.10%)
Apr 17, 2012 7.605 7.605 7.605 7.605 1,512 +0.00(+0.00%)
Apr 16, 2012 7.635 7.635 7.605 7.605 920 -0.02(-0.30%)
Apr 12, 2012 7.643 7.628 7.628 7.628 1,314 +0.00(+0.00%)
Apr 05, 2012 7.605 7.628 7.628 7.628 525 +0.02(+0.20%)
Apr 04, 2012 7.612 7.612 7.612 7.612 197 -0.03(-0.40%)
Apr 03, 2012 7.757 7.757 7.643 7.643 3,708 -0.10(-1.28%)
Mar 29, 2012 7.605 7.742 7.742 7.742 2,892 +0.20(+2.62%)
Mar 28, 2012 7.546 7.556 7.544 7.544 1,293 -0.04(-0.48%)
Mar 27, 2012 7.529 7.580 7.529 7.580 3,418 -0.02(-0.32%)
Mar 26, 2012 7.605 7.620 7.597 7.605 5,307 -0.04(-0.50%)
Mar 23, 2012 7.635 7.658 7.605 7.643 7,804 +0.02(+0.20%)
Mar 22, 2012 7.590 7.628 7.590 7.628 1,051 +0.02(+0.30%)
Mar 21, 2012 7.544 7.605 7.536 7.605 3,814 +0.11(+1.52%)
Mar 20, 2012 7.544 7.544 7.491 7.491 1,051 -0.05(-0.71%)
Mar 19, 2012 7.529 7.567 7.521 7.544 3,236 +0.02(+0.20%)
Mar 16, 2012 7.514 7.529 7.422 7.529 2,825 -0.04(-0.50%)
Mar 14, 2012 7.612 7.567 7.567 7.567 525 -0.08(-1.00%)
Mar 13, 2012 7.643 7.643 7.605 7.643 4,102 +0.04(+0.50%)
Mar 12, 2012 7.605 7.605 7.605 7.605 1,314 +0.04(+0.50%)
Mar 06, 2012 7.567 7.567 7.567 7.567 131 -0.00(-0.00%)
Mar 02, 2012 7.567 7.567 7.567 7.567 2,629 +0.04(+0.51%)
Mar 01, 2012 7.582 7.582 7.529 7.529 2,432 -0.08(-1.00%)
Feb 29, 2012 7.430 7.612 7.422 7.605 1,137 +0.00(+0.00%)
Feb 28, 2012 7.605 7.605 7.605 7.605 3,155 -0.04(-0.50%)
Feb 27, 2012 7.605 7.643 7.605 7.643 1,577 +0.03(+0.39%)
Feb 24, 2012 7.597 7.682 7.590 7.613 17,666 +0.01(+0.11%)
Feb 23, 2012 7.491 7.643 7.491 7.605 4,009 +0.07(+0.91%)
Feb 22, 2012 7.597 7.681 7.536 7.536 4,923 -0.14(-1.88%)
Feb 21, 2012 7.605 7.681 7.582 7.681 15,008 +0.15(+2.02%)
Feb 17, 2012 7.582 7.612 7.529 7.529 7,655 +0.08(+1.02%)
Feb 16, 2012 7.415 7.453 7.415 7.453 262 +0.04(+0.51%)
Feb 15, 2012 7.415 7.415 7.415 7.415 131 -0.01(-0.10%)
Feb 14, 2012 7.422 7.422 7.422 7.422 131 +0.01(+0.10%)
Feb 13, 2012 7.415 7.431 7.415 7.415 2,892 -0.02(-0.20%)
Feb 08, 2012 7.430 7.430 7.430 7.430 920 +0.02(+0.21%)
Feb 07, 2012 7.438 7.438 7.415 7.415 1,972 -0.10(-1.32%)
Feb 06, 2012 7.529 7.529 7.453 7.514 2,629 +0.10(+1.33%)
Feb 03, 2012 7.415 7.415 7.415 7.415 381 -0.10(-1.32%)
Feb 02, 2012 7.514 7.514 7.514 7.514 1,314 +0.09(+1.23%)
Feb 01, 2012 7.460 7.460 7.415 7.422 2,311 -0.06(-0.81%)
Jan 31, 2012 7.430 7.483 7.430 7.483 715 +0.03(+0.41%)
Jan 27, 2012 7.453 7.453 7.453 7.453 0 -0.01(-0.10%)
Jan 26, 2012 7.468 7.468 7.460 7.460 1,183 -0.09(-1.21%)
Jan 25, 2012 7.590 7.597 7.552 7.552 591 +0.02(+0.30%)
Jan 24, 2012 7.521 7.529 7.521 7.529 4,602 +0.00(+0.00%)
Jan 23, 2012 7.529 7.529 7.491 7.529 4,729 +0.00(+0.04%)
Jan 20, 2012 7.498 7.526 7.497 7.526 1,183 +0.07(+0.98%)
Jan 19, 2012 7.468 7.468 7.453 7.453 525 -0.04(-0.56%)
Jan 18, 2012 7.528 7.528 7.491 7.495 1,810 +0.04(+0.56%)
Jan 17, 2012 7.529 7.529 7.453 7.453 1,051 -0.08(-1.01%)
Jan 12, 2012 7.529 7.529 7.529 7.529 3,944 +0.04(+0.51%)
Jan 11, 2012 7.491 7.491 7.491 7.491 920 -0.01(-0.10%)
Jan 10, 2012 7.498 7.498 7.498 7.498 131 +0.00(+0.00%)
Jan 09, 2012 7.498 7.498 7.498 7.498 953 +0.08(+1.13%)
Jan 03, 2012 7.498 7.415 7.415 7.415 4,996 -0.08(-1.02%)
Dec 30, 2011 7.476 7.491 7.377 7.491 4,720 +0.01(+0.10%)
Dec 29, 2011 7.483 7.483 7.483 7.483 262 -0.01(-0.10%)
Dec 28, 2011 7.483 7.491 7.438 7.491 7,582 +0.01(+0.10%)
Dec 27, 2011 7.483 7.506 7.483 7.483 1,871 +0.11(+1.44%)
Dec 23, 2011 7.392 7.392 7.369 7.377 7,232 -0.04(-0.51%)
Dec 21, 2011 7.491 7.491 7.415 7.415 6,894 -0.08(-1.02%)
Dec 20, 2011 7.392 7.529 7.377 7.491 3,679 +0.11(+1.55%)
Dec 19, 2011 7.377 7.377 7.377 7.377 39,448 -0.14(-1.82%)
Dec 16, 2011 7.407 7.514 7.369 7.514 33,478 +0.10(+1.33%)
Dec 14, 2011 7.415 7.415 7.415 7.415 0 +0.00(+0.00%)
Dec 12, 2011 7.415 7.415 7.415 7.415 0 -0.03(-0.41%)
Dec 09, 2011 7.476 7.483 7.445 7.445 2,520 -0.02(-0.20%)
Dec 08, 2011 7.460 7.460 7.460 7.460 1,314 -0.03(-0.41%)
Dec 07, 2011 7.491 7.491 7.491 7.491 460 -0.02(-0.30%)
Dec 05, 2011 7.529 7.514 7.514 7.514 657 -0.01(-0.10%)
Dec 02, 2011 7.521 7.521 7.521 7.521 210 +0.11(+1.54%)
Dec 01, 2011 7.407 7.430 7.407 7.407 6,048 -0.12(-1.62%)
Nov 30, 2011 7.415 7.529 7.415 7.529 4,473 +0.12(+1.64%)
Nov 29, 2011 7.514 7.514 7.407 7.407 394 -0.10(-1.32%)
Nov 28, 2011 7.529 7.529 7.506 7.506 525 +0.09(+1.23%)
Nov 25, 2011 7.415 7.415 7.415 7.415 1,312 +0.04(+0.52%)
Nov 23, 2011 7.377 7.377 7.369 7.377 4,996 -0.01(-0.10%)
Nov 15, 2011 7.384 7.384 7.384 7.384 394 +0.01(+0.10%)
Nov 14, 2011 7.377 7.377 7.377 7.377 525 +0.07(+0.94%)
Nov 11, 2011 7.468 7.468 7.308 7.308 1,577 +0.04(+0.52%)
Nov 10, 2011 7.270 7.270 7.270 7.270 999 +0.05(+0.66%)
Nov 09, 2011 7.209 7.222 7.209 7.222 657 -0.31(-4.07%)
Nov 08, 2011 7.529 7.529 7.529 7.529 1,972 +0.00(+0.00%)
Nov 07, 2011 7.567 7.567 7.521 7.529 1,825 -0.14(-1.79%)
Nov 04, 2011 7.574 7.795 7.567 7.666 3,326 +0.06(+0.80%)
Nov 03, 2011 7.719 7.719 7.605 7.605 525 +0.02(+0.20%)
Nov 01, 2011 7.567 7.590 7.590 7.590 525 -0.22(-2.82%)
Oct 31, 2011 7.605 7.810 7.605 7.810 2,695 +0.21(+2.70%)
Oct 25, 2011 7.620 7.605 7.605 7.605 920 -0.26(-3.29%)
Oct 18, 2011 7.947 7.863 7.863 7.863 2,235 +0.24(+3.19%)
Oct 17, 2011 7.620 7.620 7.620 7.620 131 -0.17(-2.24%)
Oct 14, 2011 7.795 7.810 7.780 7.795 2,235 -0.01(-0.10%)
Oct 13, 2011 7.810 7.810 7.635 7.803 1,577 -0.14(-1.82%)
Oct 11, 2011 7.917 7.947 7.947 7.947 9,993 +0.01(+0.10%)
Oct 10, 2011 7.985 7.985 7.939 7.939 788 +0.02(+0.29%)
Oct 07, 2011 7.985 7.985 7.917 7.917 4,850 -0.03(-0.43%)
Oct 06, 2011 7.950 7.950 7.950 7.950 131 +0.00(+0.04%)
Oct 05, 2011 7.985 7.985 7.909 7.947 15,504 -0.03(-0.38%)
Oct 03, 2011 7.977 7.977 7.977 7.977 0 -0.02(-0.29%)
Sep 30, 2011 8.099 8.099 8.000 8.000 1,854 -0.02(-0.19%)
Sep 29, 2011 8.099 8.099 8.015 8.015 6,837 +0.05(+0.57%)
Sep 28, 2011 7.970 7.970 7.970 7.970 1,051 -0.02(-0.23%)
Sep 27, 2011 7.985 8.000 7.985 7.988 15,360 +0.00(+0.04%)
Sep 26, 2011 8.000 8.061 7.947 7.985 14,597 +0.04(+0.48%)
Sep 22, 2011 7.947 7.947 7.947 7.947 3,589 -0.14(-1.79%)
Sep 20, 2011 8.092 8.092 8.092 8.092 131 +0.11(+1.33%)
Sep 19, 2011 7.985 7.985 7.985 7.985 394 +0.06(+0.77%)
Sep 16, 2011 8.099 8.099 7.924 7.924 5,898 -0.16(-1.98%)
Sep 15, 2011 7.955 8.084 7.955 8.084 36,029 +0.00(+0.00%)
Sep 14, 2011 7.947 8.084 7.909 8.084 10,114 -0.02(-0.28%)
Sep 13, 2011 8.084 8.107 8.084 8.107 891 +0.01(+0.09%)
Sep 12, 2011 8.099 8.168 8.061 8.099 7,070 +0.15(+1.91%)
Sep 09, 2011 7.947 7.947 7.947 7.947 2,892 +0.00(+0.00%)
Sep 07, 2011 7.947 7.947 7.947 7.947 0 -0.01(-0.10%)
Sep 02, 2011 7.955 7.955 7.955 7.955 394 -0.11(-1.41%)
Sep 01, 2011 8.069 8.069 8.069 8.069 177 -0.03(-0.38%)
Aug 26, 2011 8.152 8.099 8.099 8.099 6,969 -0.13(-1.57%)
Aug 25, 2011 7.909 8.251 7.909 8.228 1,598 +0.32(+4.04%)
Aug 23, 2011 7.909 7.909 7.909 7.909 2,498 -0.06(-0.76%)
Aug 22, 2011 7.970 7.970 7.970 7.970 13,412 -0.02(-0.19%)
Aug 19, 2011 7.985 7.993 7.985 7.985 604 +0.00(+0.00%)
Aug 17, 2011 8.107 7.985 7.985 7.985 3,155 +0.00(+0.00%)
Aug 10, 2011 7.985 7.985 7.985 7.985 6,574 +0.00(+0.00%)
Aug 09, 2011 7.985 7.986 7.939 7.985 2,103 +0.08(+0.96%)
Aug 08, 2011 8.000 8.031 7.909 7.909 5,062 -0.19(-2.35%)
Aug 04, 2011 8.099 8.099 8.099 8.099 0 +0.00(+0.00%)
Aug 01, 2011 8.084 8.099 8.099 8.099 3,550 +0.08(+0.95%)
Jul 29, 2011 8.137 8.137 8.023 8.023 2,186 +0.00(+0.00%)
Jul 27, 2011 8.107 8.023 8.023 8.023 9,204 -0.05(-0.66%)
Jul 26, 2011 8.084 8.084 8.076 8.076 799 +0.01(+0.09%)
Jul 19, 2011 8.069 8.069 8.069 8.069 131 +0.01(+0.09%)
Jul 18, 2011 8.137 8.175 8.061 8.061 2,494 +0.05(+0.66%)
Jul 15, 2011 8.015 8.038 8.008 8.008 9,270 +0.01(+0.09%)
Jul 14, 2011 8.023 8.031 8.000 8.000 9,361 -0.09(-1.13%)
Jul 13, 2011 8.061 8.092 8.061 8.092 1,972 +0.03(+0.38%)
Jul 12, 2011 8.061 8.061 8.061 8.061 3,157 -0.01(-0.09%)
Jul 08, 2011 8.069 8.069 8.069 8.069 2,892 +0.00(+0.05%)
Jul 06, 2011 8.061 8.065 8.065 8.065 1,314 -0.06(-0.70%)
Jul 01, 2011 8.130 8.122 8.122 8.122 1,051 -0.01(-0.09%)
Jun 30, 2011 8.130 8.130 8.130 8.130 909 +0.07(+0.85%)
Jun 29, 2011 8.061 8.061 8.061 8.061 2,103 +0.04(+0.47%)
Jun 28, 2011 8.023 8.023 8.023 8.023 412 +0.02(+0.19%)
Jun 27, 2011 8.031 8.107 8.008 8.008 2,892 +0.02(+0.29%)
Jun 24, 2011 8.038 8.038 7.985 7.985 10,490 -0.08(-0.94%)
Jun 23, 2011 8.061 8.061 8.061 8.061 867 +0.00(+0.00%)
Jun 22, 2011 8.061 8.061 8.061 8.061 131 +0.00(+0.00%)
Jun 21, 2011 8.114 8.114 8.061 8.061 525 -0.08(-0.93%)
Jun 20, 2011 8.130 8.137 8.114 8.137 5,654 +0.02(+0.19%)
Jun 17, 2011 8.053 8.137 8.038 8.122 7,767 +0.06(+0.75%)
Jun 14, 2011 8.312 8.061 8.061 8.061 55,228 -0.08(-0.93%)
Jun 13, 2011 8.069 8.137 8.069 8.137 525 -0.02(-0.19%)
Jun 10, 2011 8.099 8.152 8.099 8.152 5,223 -0.06(-0.74%)
Jun 09, 2011 8.107 8.251 8.107 8.213 2,498 +0.15(+1.89%)
Jun 08, 2011 8.190 8.190 7.977 8.061 1,998 -0.15(-1.85%)
Jun 07, 2011 8.251 8.251 8.213 8.213 9,110 -0.04(-0.46%)
Jun 06, 2011 8.251 8.350 8.213 8.251 154,783 -0.04(-0.46%)
Jun 03, 2011 8.289 8.289 8.274 8.289 2,892 -0.05(-0.55%)
May 24, 2011 8.327 8.335 8.327 8.335 5,234 +0.01(+0.09%)
May 23, 2011 8.327 8.327 8.327 8.327 26,299 -0.03(-0.36%)
May 20, 2011 8.358 8.358 8.358 8.358 525 +0.06(+0.73%)
May 19, 2011 8.297 8.297 8.297 8.297 2,064 +0.08(+1.02%)
May 17, 2011 8.380 8.213 8.213 8.213 657 -0.19(-2.26%)
May 16, 2011 8.426 8.485 8.403 8.403 2,995 -0.02(-0.27%)
May 13, 2011 8.441 8.441 8.426 8.426 665 -0.03(-0.36%)
May 12, 2011 8.457 8.457 8.457 8.457 394 -0.06(-0.71%)
May 11, 2011 8.548 8.555 8.517 8.517 2,748 -0.04(-0.44%)
May 06, 2011 8.555 8.555 8.555 8.555 1,314 +0.05(+0.63%)
May 05, 2011 8.593 8.593 8.441 8.502 2,840 -0.16(-1.84%)
May 04, 2011 8.662 8.662 8.662 8.662 1,023 +0.03(+0.35%)
May 03, 2011 8.631 8.631 8.631 8.631 841 +0.02(+0.18%)
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.