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

Eagle Bancorp [Mt] (NQ: EBMT )

12.88 -0.33 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 29, 2015 8.700 8.700 8.644 8.700 2,768 -0.01(-0.09%)
May 28, 2015 8.676 8.758 8.676 8.708 4,009 +0.03(+0.37%)
May 27, 2015 8.740 8.819 8.676 8.676 32,450 +0.06(+0.65%)
May 26, 2015 8.700 8.700 8.612 8.620 4,071 +0.05(+0.56%)
May 22, 2015 8.540 8.572 8.572 8.572 6,891 +0.06(+0.75%)
May 21, 2015 8.540 8.540 8.508 8.508 13,856 -0.06(-0.65%)
May 20, 2015 8.612 8.612 8.524 8.564 30,503 -0.08(-0.92%)
May 19, 2015 8.620 8.725 8.580 8.644 33,333 +0.02(+0.18%)
May 18, 2015 8.732 8.756 8.628 8.628 4,977 -0.14(-1.55%)
May 15, 2015 8.764 8.764 8.764 8.764 125 +0.14(+1.57%)
May 14, 2015 8.644 8.644 8.628 8.628 375 +0.04(+0.51%)
May 12, 2015 8.560 8.584 8.584 8.584 141 +0.02(+0.28%)
May 11, 2015 8.600 8.600 8.528 8.560 1,766 +0.04(+0.46%)
May 08, 2015 8.584 8.631 8.513 8.521 4,289 -0.16(-1.89%)
May 07, 2015 8.685 8.685 8.685 8.685 455 +0.09(+1.08%)
May 06, 2015 8.671 8.671 8.584 8.592 2,862 +0.01(+0.09%)
May 05, 2015 8.639 8.639 8.584 8.584 413 -0.06(-0.64%)
May 04, 2015 8.631 8.639 8.631 8.639 2,460 +0.01(+0.09%)
May 01, 2015 8.605 8.670 8.568 8.631 6,900 -0.02(-0.27%)
Apr 30, 2015 8.711 8.766 8.568 8.655 1,261 +0.00(+0.00%)
Apr 29, 2015 8.560 8.655 8.513 8.655 7,867 -0.02(-0.27%)
Apr 28, 2015 8.560 8.679 8.560 8.679 5,350 +0.11(+1.30%)
Apr 27, 2015 8.584 8.584 8.568 8.568 379 -0.05(-0.55%)
Apr 24, 2015 8.520 8.600 8.520 8.616 4,931 +0.10(+1.21%)
Apr 23, 2015 8.513 8.513 8.481 8.513 10,769 +0.07(+0.85%)
Apr 22, 2015 8.528 8.528 8.402 8.441 31,191 -0.09(-1.02%)
Apr 21, 2015 8.552 8.568 8.521 8.528 4,519 -0.02(-0.28%)
Apr 20, 2015 8.600 8.604 8.528 8.552 6,227 -0.02(-0.18%)
Apr 17, 2015 8.584 8.588 8.544 8.568 2,277 +0.01(+0.16%)
Apr 16, 2015 8.624 8.624 8.521 8.555 1,387 -0.03(-0.34%)
Apr 15, 2015 8.584 8.631 8.576 8.584 4,415 -0.02(-0.18%)
Apr 14, 2015 8.600 8.623 8.576 8.600 6,434 +0.00(+0.04%)
Apr 13, 2015 8.600 8.600 8.584 8.597 4,573 +0.03(+0.33%)
Apr 10, 2015 8.600 8.600 8.568 8.568 5,273 -0.01(-0.09%)
Apr 09, 2015 8.608 8.615 8.560 8.576 8,414 +0.02(+0.28%)
Apr 08, 2015 8.563 8.592 8.552 8.552 3,670 -0.09(-1.01%)
Apr 07, 2015 8.592 8.639 8.560 8.639 8,260 -0.08(-0.91%)
Apr 06, 2015 8.584 8.758 8.564 8.719 5,963 +0.12(+1.38%)
Apr 02, 2015 8.600 8.600 8.600 8.600 378 -0.20(-2.25%)
Mar 31, 2015 8.631 8.798 8.798 8.798 35 +0.23(+2.68%)
Mar 30, 2015 8.639 8.639 8.568 8.568 6,527 +0.02(+0.28%)
Mar 27, 2015 8.528 8.616 8.528 8.544 10,100 -0.02(-0.19%)
Mar 26, 2015 8.600 8.600 8.536 8.560 7,441 +0.01(+0.09%)
Mar 25, 2015 8.695 8.695 8.552 8.552 6,420 +0.00(+0.00%)
Mar 20, 2015 8.608 8.552 8.552 8.552 75 -0.11(-1.28%)
Mar 19, 2015 8.521 8.663 8.521 8.663 967 +0.09(+1.02%)
Mar 18, 2015 8.719 8.719 8.576 8.576 4,323 -0.25(-2.87%)
Mar 17, 2015 8.830 8.830 8.830 8.830 174 +0.11(+1.27%)
Mar 16, 2015 8.719 8.719 8.719 8.719 620 -0.01(-0.09%)
Mar 13, 2015 8.822 8.853 8.727 8.727 1,640 +0.01(+0.09%)
Mar 12, 2015 8.796 8.796 8.719 8.719 1,288 +0.09(+1.01%)
Mar 11, 2015 8.869 8.869 8.631 8.631 531 -0.00(-0.03%)
Mar 10, 2015 8.584 8.634 8.584 8.634 283 -0.08(-0.97%)
Mar 09, 2015 8.660 8.719 8.660 8.719 2,879 +0.02(+0.27%)
Mar 06, 2015 8.695 8.695 8.695 8.695 522 +0.00(+0.00%)
Mar 05, 2015 8.631 8.695 8.560 8.695 3,819 +0.11(+1.30%)
Mar 04, 2015 8.662 8.662 8.536 8.583 6,722 -0.21(-2.44%)
Mar 03, 2015 8.727 8.877 8.695 8.798 3,931 +0.08(+0.91%)
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.