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 (%)
Apr 30, 2014 8.378 8.401 8.378 8.401 1,825 -0.01(-0.10%)
Apr 29, 2014 8.440 8.440 8.371 8.409 6,031 -0.05(-0.55%)
Apr 28, 2014 8.417 8.455 8.371 8.455 3,269 +0.02(+0.18%)
Apr 25, 2014 8.494 8.494 8.440 8.440 3,113 -0.25(-2.93%)
Apr 23, 2014 8.694 8.694 8.694 8.694 0 +0.00(+0.00%)
Apr 21, 2014 8.710 8.694 8.694 8.694 648 +0.25(+3.01%)
Apr 11, 2014 8.401 8.440 8.440 8.440 2,205 +0.05(+0.64%)
Apr 10, 2014 8.386 8.386 8.386 8.386 144 +0.00(+0.00%)
Apr 09, 2014 8.417 8.417 8.386 8.386 681 +0.00(+0.00%)
Apr 08, 2014 8.448 8.502 8.371 8.386 7,654 -0.34(-3.89%)
Apr 07, 2014 8.725 8.725 8.725 8.725 1,525 +0.02(+0.18%)
Apr 04, 2014 8.586 8.710 8.586 8.710 269 +0.08(+0.98%)
Apr 03, 2014 8.355 8.671 8.355 8.625 8,311 -0.05(-0.53%)
Apr 02, 2014 8.671 8.671 8.671 8.671 129 -0.09(-1.05%)
Apr 01, 2014 8.763 8.763 8.763 8.763 227 +0.17(+1.97%)
Mar 31, 2014 8.416 8.671 8.409 8.594 27,835 +0.25(+2.97%)
Mar 26, 2014 8.324 8.347 8.347 8.347 1,167 +0.13(+1.56%)
Mar 24, 2014 8.301 8.218 8.218 8.218 50 +0.05(+0.59%)
Mar 21, 2014 8.363 8.363 8.170 8.170 5,708 -0.23(-2.75%)
Mar 20, 2014 8.409 8.409 8.401 8.401 2,034 -0.02(-0.27%)
Mar 19, 2014 8.425 8.432 8.425 8.425 1,944 -0.01(-0.07%)
Mar 18, 2014 8.371 8.431 8.371 8.431 2,023 -0.04(-0.47%)
Mar 17, 2014 8.240 8.471 8.240 8.471 1,641 +0.03(+0.37%)
Mar 14, 2014 8.363 8.440 8.363 8.440 6,798 +0.12(+1.39%)
Mar 13, 2014 8.471 8.471 8.324 8.324 5,354 -0.14(-1.64%)
Mar 12, 2014 8.401 8.463 8.401 8.463 1,869 +0.00(+0.00%)
Mar 11, 2014 8.463 8.463 8.463 8.463 1,191 +0.01(+0.09%)
Mar 10, 2014 8.340 8.478 8.340 8.455 3,462 +0.05(+0.64%)
Mar 06, 2014 8.409 8.401 8.401 8.401 25 +0.07(+0.83%)
Mar 04, 2014 8.332 8.332 8.332 8.332 57 +0.05(+0.56%)
Mar 03, 2014 8.255 8.286 8.255 8.286 651 +0.02(+0.27%)
Feb 28, 2014 8.232 8.263 8.232 8.263 11,681 -0.07(-0.90%)
Feb 27, 2014 8.240 8.338 8.186 8.338 14,695 +0.06(+0.72%)
Feb 26, 2014 8.517 8.517 8.279 8.279 2,052 -0.21(-2.44%)
Feb 25, 2014 8.486 8.486 8.486 8.486 259 +0.06(+0.73%)
Feb 21, 2014 8.663 8.425 8.425 8.425 32 +0.12(+1.49%)
Feb 20, 2014 8.301 8.301 8.301 8.301 564 -0.05(-0.55%)
Feb 19, 2014 8.232 8.347 8.209 8.347 6,143 +0.12(+1.40%)
Feb 18, 2014 8.324 8.324 8.209 8.232 9,868 +0.02(+0.28%)
Feb 14, 2014 8.224 8.209 8.209 8.209 8,952 -0.02(-0.28%)
Feb 13, 2014 8.209 8.286 8.209 8.232 7,135 +0.02(+0.28%)
Feb 12, 2014 8.232 8.232 8.209 8.209 1,735 +0.02(+0.21%)
Feb 11, 2014 8.191 8.191 8.191 8.191 653 -0.06(-0.74%)
Feb 10, 2014 8.191 8.253 8.191 8.253 2,681 +0.02(+0.28%)
Feb 07, 2014 8.230 8.230 8.230 8.230 1,306 -0.01(-0.09%)
Feb 06, 2014 8.237 8.237 8.237 8.237 261 -0.02(-0.28%)
Feb 05, 2014 8.260 8.260 8.260 8.260 261 +0.05(+0.65%)
Feb 04, 2014 8.207 8.207 8.207 8.207 522 -0.10(-1.20%)
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.