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 (%)
May 31, 2013 8.094 8.109 8.018 8.101 8,982 +0.10(+1.24%)
May 30, 2013 8.003 8.003 8.003 8.003 0 -0.09(-1.13%)
May 29, 2013 8.117 8.231 8.086 8.094 6,612 -0.01(-0.09%)
May 28, 2013 8.178 8.178 8.071 8.101 1,446 +0.01(+0.07%)
May 24, 2013 8.081 8.096 8.071 8.096 0 +0.03(+0.40%)
May 23, 2013 8.292 8.292 8.063 8.063 0 -0.30(-3.64%)
May 20, 2013 8.193 8.368 8.368 8.368 2,497 +0.21(+2.61%)
May 17, 2013 8.155 8.155 8.155 8.155 0 -0.14(-1.65%)
May 15, 2013 8.330 8.292 8.292 8.292 3,943 +0.29(+3.61%)
May 13, 2013 8.178 8.178 8.003 8.003 0 -0.33(-3.93%)
May 08, 2013 8.330 8.330 8.330 8.330 131 +0.14(+1.67%)
May 07, 2013 8.193 8.193 8.193 8.193 0 +0.05(+0.61%)
May 06, 2013 8.143 8.143 8.143 8.143 0 +0.01(+0.14%)
May 03, 2013 8.132 8.132 8.132 8.132 0 +0.00(+0.00%)
May 02, 2013 8.079 8.155 7.995 8.132 0 -0.02(-0.19%)
May 01, 2013 8.170 8.170 8.147 8.147 0 -0.06(-0.74%)
Apr 30, 2013 8.185 8.360 8.147 8.208 0 +0.03(+0.37%)
Apr 29, 2013 8.178 8.178 8.178 8.178 131 +0.03(+0.37%)
Apr 26, 2013 8.147 8.147 8.147 8.147 131 +0.05(+0.56%)
Apr 24, 2013 8.101 8.101 8.101 8.101 0 -0.27(-3.18%)
Apr 22, 2013 8.368 8.368 8.368 8.368 131 +0.19(+2.33%)
Apr 19, 2013 8.178 8.178 8.178 8.178 131 -0.07(-0.83%)
Apr 18, 2013 8.254 8.341 8.238 8.246 4,771 +0.00(+0.00%)
Apr 15, 2013 8.254 8.246 8.246 8.246 1,051 -0.11(-1.36%)
Apr 12, 2013 8.223 8.360 8.178 8.360 22,178 -0.06(-0.72%)
Apr 11, 2013 8.421 8.421 8.421 8.421 157 +0.00(+0.00%)
Apr 10, 2013 8.330 8.421 8.330 8.421 17,878 +0.07(+0.82%)
Apr 09, 2013 8.185 8.352 8.178 8.352 1,569 +0.17(+2.14%)
Apr 05, 2013 8.193 8.178 8.178 8.178 8,939 +0.00(+0.00%)
Apr 03, 2013 8.178 8.178 8.178 8.178 131 -0.09(-1.10%)
Apr 02, 2013 8.269 8.269 8.269 8.269 980 -0.02(-0.28%)
Apr 01, 2013 8.292 8.292 8.292 8.292 741 -0.04(-0.46%)
Mar 28, 2013 8.269 8.330 8.269 8.330 8,365 +0.14(+1.67%)
Mar 27, 2013 8.200 8.200 8.193 8.193 1,314 -0.01(-0.09%)
Mar 26, 2013 8.200 8.200 8.200 8.200 3,023 -0.01(-0.09%)
Mar 25, 2013 8.178 8.269 7.923 8.208 8,953 +0.04(+0.47%)
Mar 21, 2013 8.170 8.170 8.170 8.170 262 +0.00(+0.00%)
Mar 20, 2013 8.170 8.170 8.170 8.170 131 +0.20(+2.52%)
Mar 18, 2013 8.124 7.969 7.969 7.969 394 -0.21(-2.55%)
Mar 14, 2013 8.071 8.178 8.178 8.178 525 +0.17(+2.09%)
Mar 13, 2013 7.919 8.010 7.919 8.010 657 +0.11(+1.35%)
Mar 11, 2013 7.904 7.904 7.904 7.904 131 -0.02(-0.19%)
Mar 08, 2013 7.949 7.965 7.907 7.919 920 +0.02(+0.29%)
Mar 07, 2013 8.269 8.269 7.873 7.896 4,574 -0.35(-4.24%)
Mar 06, 2013 8.178 8.246 8.178 8.246 920 +0.13(+1.59%)
Mar 05, 2013 8.117 8.117 8.117 8.117 262 -0.05(-0.65%)
Mar 04, 2013 7.866 8.284 7.759 8.170 26,664 +0.30(+3.77%)
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.