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 (%)
Mar 31, 2015 8.629 8.795 8.795 8.795 35 +0.23(+2.68%)
Mar 30, 2015 8.637 8.637 8.566 8.566 6,529 +0.02(+0.28%)
Mar 27, 2015 8.526 8.613 8.526 8.542 10,103 -0.02(-0.19%)
Mar 26, 2015 8.597 8.597 8.534 8.558 7,443 +0.01(+0.09%)
Mar 25, 2015 8.692 8.692 8.550 8.550 6,422 +0.00(+0.00%)
Mar 20, 2015 8.605 8.550 8.550 8.550 75 -0.11(-1.28%)
Mar 19, 2015 8.518 8.661 8.518 8.661 967 +0.09(+1.02%)
Mar 18, 2015 8.716 8.716 8.574 8.574 4,324 -0.25(-2.87%)
Mar 17, 2015 8.827 8.827 8.827 8.827 174 +0.11(+1.27%)
Mar 16, 2015 8.716 8.716 8.716 8.716 620 -0.01(-0.09%)
Mar 13, 2015 8.819 8.851 8.724 8.724 1,640 +0.01(+0.09%)
Mar 12, 2015 8.794 8.794 8.716 8.716 1,288 +0.09(+1.01%)
Mar 11, 2015 8.867 8.867 8.629 8.629 531 -0.00(-0.03%)
Mar 10, 2015 8.581 8.631 8.581 8.631 283 -0.08(-0.97%)
Mar 09, 2015 8.658 8.716 8.658 8.716 2,879 +0.02(+0.27%)
Mar 06, 2015 8.692 8.692 8.692 8.692 522 +0.00(+0.00%)
Mar 05, 2015 8.629 8.692 8.558 8.692 3,820 +0.11(+1.30%)
Mar 04, 2015 8.660 8.660 8.534 8.581 6,724 -0.21(-2.44%)
Mar 03, 2015 8.724 8.875 8.692 8.795 3,932 +0.08(+0.91%)
Mar 02, 2015 8.851 8.851 8.716 8.716 3,277 -0.13(-1.52%)
Feb 27, 2015 8.851 8.851 8.851 8.851 148 +0.08(+0.90%)
Feb 26, 2015 8.756 8.772 8.756 8.772 3,406 +0.04(+0.45%)
Feb 25, 2015 8.732 8.787 8.732 8.732 13,077 +0.02(+0.18%)
Feb 24, 2015 8.692 8.875 8.692 8.716 41,829 -0.05(-0.54%)
Feb 23, 2015 8.764 8.795 8.732 8.764 8,778 +0.01(+0.09%)
Feb 20, 2015 8.795 8.795 8.716 8.756 7,992 -0.03(-0.36%)
Feb 19, 2015 8.756 8.795 8.692 8.787 10,361 +0.06(+0.64%)
Feb 18, 2015 8.770 8.795 8.732 8.732 5,537 -0.02(-0.27%)
Feb 17, 2015 8.637 8.756 8.637 8.756 3,026 +0.00(+0.00%)
Feb 13, 2015 8.787 8.756 8.756 8.756 9,969 +0.04(+0.45%)
Feb 12, 2015 8.716 8.716 8.716 8.716 768 +0.00(+0.00%)
Feb 11, 2015 8.768 8.768 8.716 8.716 1,997 -0.04(-0.41%)
Feb 10, 2015 8.697 8.752 8.649 8.752 6,045 +0.18(+2.11%)
Feb 09, 2015 8.720 8.720 8.524 8.571 3,625 -0.13(-1.45%)
Feb 06, 2015 8.815 8.815 8.524 8.697 7,964 +0.10(+1.19%)
Feb 05, 2015 8.594 8.594 8.594 8.594 142 +0.04(+0.49%)
Feb 03, 2015 8.642 8.552 8.552 8.552 99 -0.14(-1.66%)
Feb 02, 2015 8.539 8.697 8.539 8.697 76,737 +0.12(+1.38%)
Jan 30, 2015 8.610 8.610 8.579 8.579 7,542 +0.00(+0.00%)
Jan 28, 2015 8.579 8.579 8.579 8.579 127 +0.00(+0.00%)
Jan 27, 2015 8.563 8.579 8.547 8.579 8,047 +0.14(+1.68%)
Jan 26, 2015 8.610 8.610 8.406 8.437 3,335 -0.02(-0.28%)
Jan 23, 2015 8.406 8.649 8.343 8.461 4,581 -0.08(-0.92%)
Jan 22, 2015 8.579 8.579 8.350 8.539 19,573 -0.04(-0.46%)
Jan 21, 2015 8.642 8.649 8.579 8.579 9,052 -0.06(-0.73%)
Jan 20, 2015 8.736 8.736 8.642 8.642 3,748 +0.02(+0.18%)
Jan 16, 2015 8.547 8.626 8.539 8.626 5,558 -0.06(-0.72%)
Jan 14, 2015 8.697 8.697 8.681 8.689 1,617 +0.07(+0.82%)
Jan 09, 2015 8.618 8.618 8.618 8.618 2,414 +0.08(+0.92%)
Jan 08, 2015 8.618 8.618 8.539 8.539 3,595 +0.00(+0.00%)
Jan 07, 2015 8.540 8.540 8.531 8.539 2,773 -0.01(-0.09%)
Jan 06, 2015 8.539 8.547 8.539 8.547 912 +0.04(+0.46%)
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.