Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Bancorp [Mt] (NQ: EBMT )

12.88 -0.33 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 2013 7.911 7.911 7.911 7.911 0 +0.04(+0.48%)
Feb 26, 2013 7.873 7.873 7.873 7.873 131 -0.03(-0.39%)
Feb 22, 2013 7.926 7.934 7.881 7.904 7,039 -0.11(-1.42%)
Feb 20, 2013 8.018 8.018 8.018 8.018 0 +0.03(+0.38%)
Feb 19, 2013 8.025 8.025 7.987 7.987 1,577 -0.04(-0.47%)
Feb 15, 2013 7.812 8.025 7.812 8.025 44,161 +0.15(+1.93%)
Feb 14, 2013 8.155 8.155 7.873 7.873 7,263 -0.29(-3.54%)
Feb 13, 2013 8.162 8.162 8.162 8.162 746 -0.08(-1.01%)
Feb 12, 2013 8.246 8.246 8.246 8.246 131 +0.04(+0.46%)
Feb 07, 2013 8.139 8.208 8.208 8.208 1,708 +0.07(+0.84%)
Feb 06, 2013 8.139 8.162 8.139 8.139 1,708 -0.02(-0.28%)
Feb 04, 2013 8.162 8.162 8.162 8.162 657 +0.07(+0.85%)
Jan 31, 2013 8.124 8.094 8.094 8.094 1,446 +0.11(+1.33%)
Jan 30, 2013 8.101 8.101 7.911 7.987 34,038 -0.18(-2.23%)
Jan 29, 2013 8.170 8.170 8.170 8.170 131 -0.01(-0.09%)
Jan 25, 2013 8.231 8.178 8.178 8.178 21,690 -0.05(-0.56%)
Jan 24, 2013 8.261 8.368 8.223 8.223 7,561 -0.11(-1.28%)
Jan 23, 2013 8.352 8.406 8.322 8.330 7,589 +0.08(+0.92%)
Jan 22, 2013 8.421 8.421 8.254 8.254 1,051 +0.08(+0.93%)
Jan 18, 2013 8.421 8.421 8.178 8.178 4,117 +0.08(+1.03%)
Jan 16, 2013 8.094 8.094 8.094 8.094 0 -0.16(-1.92%)
Jan 15, 2013 8.269 8.269 8.252 8.252 1,080 -0.04(-0.48%)
Jan 14, 2013 8.292 8.292 8.292 8.292 394 +0.05(+0.55%)
Jan 11, 2013 8.391 8.391 8.223 8.246 657 -0.11(-1.36%)
Jan 10, 2013 8.216 8.360 8.216 8.360 3,444 +0.18(+2.23%)
Jan 09, 2013 8.337 8.360 8.178 8.178 4,601 +0.00(+0.00%)
Jan 08, 2013 7.835 8.360 7.835 8.178 14,232 +0.37(+4.67%)
Jan 07, 2013 7.812 7.812 7.812 7.812 176 +0.01(+0.10%)
Jan 04, 2013 7.805 7.805 7.805 7.805 469 -0.07(-0.87%)
Jan 03, 2013 7.873 7.873 7.873 7.873 249 -0.11(-1.43%)
Jan 02, 2013 7.987 7.987 7.986 7.987 11,693 +0.11(+1.45%)
Dec 31, 2012 7.835 7.873 7.828 7.873 22,178 +0.11(+1.47%)
Dec 28, 2012 7.767 7.767 7.759 7.759 1,321 +0.04(+0.49%)
Dec 26, 2012 7.721 7.721 7.721 7.721 0 -0.05(-0.68%)
Dec 24, 2012 7.721 7.987 7.721 7.774 8,544 -0.06(-0.78%)
Dec 20, 2012 7.828 7.835 7.835 7.835 920 -0.00(-0.00%)
Dec 19, 2012 7.698 7.836 7.698 7.835 7,966 +0.03(+0.39%)
Dec 18, 2012 7.805 7.805 7.805 7.805 2,366 -0.01(-0.15%)
Dec 17, 2012 7.835 7.835 7.816 7.816 10,516 -0.13(-1.67%)
Dec 14, 2012 7.820 7.987 7.820 7.949 4,239 +0.11(+1.36%)
Dec 13, 2012 7.843 7.843 7.843 7.843 394 +0.02(+0.24%)
Dec 12, 2012 7.824 7.824 7.824 7.824 131 -0.03(-0.34%)
Dec 10, 2012 7.850 7.850 7.850 7.850 262 +0.16(+2.08%)
Dec 07, 2012 7.843 7.843 7.622 7.691 920 -0.14(-1.75%)
Dec 05, 2012 7.828 7.828 7.828 7.828 0 -0.08(-1.06%)
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.