Indicators

Eagle Bancorp [Mt] (NQ: EBMT )

13.32 +0.23 (+1.76%)

Streaming Delayed Price Updated: 3:06 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	8.708	8.764	8.566	8.653	1,262	+0.00(+0.00%)
Apr 29, 2015	8.558	8.653	8.510	8.653	7,869	-0.02(-0.27%)
Apr 28, 2015	8.558	8.677	8.558	8.677	5,352	+0.11(+1.30%)
Apr 27, 2015	8.581	8.581	8.566	8.566	379	-0.05(-0.55%)
Apr 24, 2015	8.518	8.597	8.518	8.613	4,933	+0.10(+1.21%)
Apr 23, 2015	8.510	8.510	8.478	8.510	10,772	+0.07(+0.85%)
Apr 22, 2015	8.526	8.526	8.399	8.439	31,201	-0.09(-1.02%)
Apr 21, 2015	8.550	8.566	8.518	8.526	4,520	-0.02(-0.28%)
Apr 20, 2015	8.597	8.601	8.526	8.550	6,229	-0.02(-0.19%)
Apr 17, 2015	8.581	8.585	8.542	8.566	2,277	+0.01(+0.16%)
Apr 16, 2015	8.621	8.621	8.518	8.552	1,388	-0.03(-0.34%)
Apr 15, 2015	8.581	8.629	8.574	8.581	4,417	-0.02(-0.18%)
Apr 14, 2015	8.597	8.621	8.574	8.597	6,436	+0.00(+0.04%)
Apr 13, 2015	8.597	8.597	8.581	8.594	4,574	+0.03(+0.33%)
Apr 10, 2015	8.597	8.597	8.566	8.566	5,275	-0.01(-0.09%)
Apr 09, 2015	8.605	8.613	8.558	8.574	8,416	+0.02(+0.28%)
Apr 08, 2015	8.560	8.589	8.550	8.550	3,671	-0.09(-1.01%)
Apr 07, 2015	8.589	8.637	8.558	8.637	8,262	-0.08(-0.91%)
Apr 06, 2015	8.581	8.756	8.561	8.716	5,965	+0.12(+1.38%)

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.