Skip to main content

Eagle Bancorp [Mt] (NQ: EBMT )

12.88 +0.00 (+0.00%)
Streaming Delayed Price Updated: 12:15 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 7.432 7.485 7.432 7.485 715 +0.03(+0.41%)
Jan 27, 2012 7.455 7.455 7.455 7.455 0 -0.01(-0.10%)
Jan 26, 2012 7.470 7.470 7.462 7.463 1,183 -0.09(-1.21%)
Jan 25, 2012 7.592 7.599 7.554 7.554 591 +0.02(+0.30%)
Jan 24, 2012 7.523 7.531 7.523 7.531 4,601 +0.00(+0.00%)
Jan 23, 2012 7.531 7.531 7.493 7.531 4,728 +0.00(+0.04%)
Jan 20, 2012 7.500 7.528 7.499 7.528 1,183 +0.07(+0.98%)
Jan 19, 2012 7.470 7.470 7.455 7.455 525 -0.04(-0.56%)
Jan 18, 2012 7.530 7.530 7.493 7.497 1,810 +0.04(+0.56%)
Jan 17, 2012 7.531 7.531 7.455 7.455 1,051 -0.08(-1.01%)
Jan 12, 2012 7.531 7.531 7.531 7.531 3,943 +0.04(+0.51%)
Jan 11, 2012 7.493 7.493 7.493 7.493 920 -0.01(-0.10%)
Jan 10, 2012 7.500 7.500 7.500 7.500 131 +0.00(+0.00%)
Jan 09, 2012 7.500 7.500 7.500 7.500 953 +0.08(+1.13%)
Jan 03, 2012 7.500 7.417 7.417 7.417 4,995 -0.08(-1.02%)
Dec 30, 2011 7.478 7.493 7.379 7.493 4,719 +0.01(+0.10%)
Dec 29, 2011 7.485 7.485 7.485 7.485 262 -0.01(-0.10%)
Dec 28, 2011 7.485 7.493 7.440 7.493 7,579 +0.01(+0.10%)
Dec 27, 2011 7.485 7.508 7.485 7.485 1,870 +0.11(+1.44%)
Dec 23, 2011 7.394 7.394 7.371 7.379 7,230 -0.04(-0.51%)
Dec 21, 2011 7.493 7.493 7.417 7.417 6,892 -0.08(-1.02%)
Dec 20, 2011 7.394 7.531 7.379 7.493 3,678 +0.11(+1.55%)
Dec 19, 2011 7.379 7.379 7.379 7.379 39,437 -0.14(-1.82%)
Dec 16, 2011 7.409 7.516 7.371 7.516 33,469 +0.10(+1.33%)
Dec 14, 2011 7.417 7.417 7.417 7.417 0 +0.00(+0.00%)
Dec 12, 2011 7.417 7.417 7.417 7.417 0 -0.03(-0.41%)
Dec 09, 2011 7.478 7.485 7.447 7.447 2,520 -0.02(-0.20%)
Dec 08, 2011 7.462 7.462 7.462 7.462 1,314 -0.03(-0.41%)
Dec 07, 2011 7.493 7.493 7.493 7.493 460 -0.02(-0.30%)
Dec 05, 2011 7.531 7.516 7.516 7.516 657 -0.01(-0.10%)
Dec 02, 2011 7.523 7.523 7.523 7.523 210 +0.11(+1.54%)
Dec 01, 2011 7.409 7.432 7.409 7.409 6,047 -0.12(-1.62%)
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%)
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.