Indicators

Eagle Bancorp [Mt] (NQ: EBMT )

13.19 +0.10 (+0.76%)

Streaming Delayed Price Updated: 12:11 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.