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

Eagle Bancorp [Mt] (NQ: EBMT )

13.24 +0.15 (+1.15%)
Streaming Delayed Price Updated: 12:54 PM EDT, May 17, 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 (%)
Sep 28, 2012 8.152 8.251 7.977 8.251 3,681 -0.00(-0.00%)
Sep 27, 2012 7.871 8.251 7.833 8.251 21,425 +0.30(+3.83%)
Sep 26, 2012 7.803 7.947 7.803 7.947 347 +0.14(+1.75%)
Sep 25, 2012 7.810 7.810 7.810 7.810 131 +0.01(+0.10%)
Sep 24, 2012 7.795 7.803 7.795 7.803 1,709 +0.04(+0.49%)
Sep 21, 2012 7.795 7.803 7.749 7.765 9,085 -0.04(-0.49%)
Sep 19, 2012 7.810 7.803 7.803 7.803 131 +0.00(+0.00%)
Sep 17, 2012 7.818 7.803 7.803 7.803 920 -0.07(-0.87%)
Sep 14, 2012 7.821 7.871 7.821 7.871 394 +0.06(+0.78%)
Sep 13, 2012 7.856 7.856 7.795 7.810 8,231 -0.11(-1.44%)
Sep 12, 2012 7.947 7.947 7.924 7.924 8,655 +0.05(+0.67%)
Sep 11, 2012 7.871 7.872 7.863 7.872 23,472 -0.01(-0.19%)
Sep 10, 2012 7.795 7.886 7.795 7.886 10,275 +0.09(+1.17%)
Sep 06, 2012 7.704 7.795 7.795 7.795 27,351 +0.00(+0.00%)
Sep 05, 2012 7.795 7.795 7.795 7.795 262 -0.02(-0.27%)
Sep 04, 2012 7.643 7.816 7.643 7.816 525 +0.01(+0.07%)
Aug 29, 2012 7.810 7.810 7.810 7.810 0 +0.13(+1.68%)
Aug 23, 2012 7.681 7.681 7.681 7.681 262 -0.04(-0.49%)
Aug 22, 2012 7.681 7.759 7.666 7.719 657 -0.08(-0.98%)
Aug 21, 2012 7.795 7.795 7.795 7.795 131 -0.02(-0.29%)
Aug 20, 2012 7.810 7.818 7.795 7.818 10,911 +0.17(+2.29%)
Aug 16, 2012 7.612 7.643 7.643 7.643 1,051 +0.02(+0.30%)
Aug 14, 2012 7.620 7.620 7.620 7.620 131 +0.00(+0.00%)
Aug 11, 2012 7.620 7.620 7.620 0 +0.00(+0.00%)
Aug 10, 2012 7.688 7.688 7.620 7.620 394 -0.09(-1.17%)
Aug 09, 2012 7.711 7.711 7.711 7.711 262 +0.07(+0.89%)
Aug 08, 2012 7.612 7.643 7.612 7.643 920 -0.08(-1.08%)
Aug 07, 2012 7.742 7.742 7.650 7.726 1,792 -0.08(-1.07%)
Aug 03, 2012 7.605 7.810 7.810 7.810 4,733 +0.08(+0.98%)
Jul 31, 2012 7.734 7.734 7.734 7.734 262 +0.13(+1.70%)
Jul 27, 2012 7.620 7.605 7.605 7.605 1,183 -0.14(-1.84%)
Jul 26, 2012 7.658 7.748 7.658 7.748 1,314 +0.10(+1.37%)
Jul 25, 2012 7.810 7.810 7.620 7.643 2,495 -0.14(-1.86%)
Jul 24, 2012 7.787 7.787 7.749 7.787 458 +0.03(+0.39%)
Jul 23, 2012 7.757 7.757 7.757 7.757 262 -0.05(-0.63%)
Jul 20, 2012 7.795 7.806 7.795 7.806 854 +0.13(+1.73%)
Jul 18, 2012 7.803 7.673 7.673 7.673 1,972 -0.16(-2.04%)
Jul 17, 2012 7.833 7.833 7.833 7.833 657 +0.02(+0.29%)
Jul 14, 2012 7.810 7.810 7.810 0 +0.00(+0.00%)
Jul 13, 2012 7.810 7.810 7.810 7.810 131 -0.02(-0.24%)
Jul 12, 2012 7.829 7.829 7.829 7.829 525 +0.15(+1.92%)
Jul 11, 2012 7.719 7.719 7.681 7.681 973 -0.04(-0.49%)
Jul 10, 2012 7.719 7.719 7.719 7.719 7,232 +0.02(+0.30%)
Jul 09, 2012 7.833 7.833 7.681 7.696 1,656 -0.17(-2.22%)
Jul 06, 2012 7.765 7.871 7.765 7.871 322 +0.08(+0.98%)
Jul 05, 2012 7.787 7.818 7.726 7.795 16,009 +0.11(+1.44%)
Jul 03, 2012 7.749 7.749 7.684 7.684 543 +0.01(+0.14%)
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.