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

Eagle Bancorp [Mt] (NQ: EBMT )

13.24 +0.15 (+1.15%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 17, 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 29, 2016 10.21 11.04 10.21 11.04 2,038 +0.82(+8.05%)
Apr 28, 2016 10.16 10.22 10.16 10.22 2,110 +0.06(+0.56%)
Apr 27, 2016 10.16 10.16 10.16 10.16 434 +0.01(+0.06%)
Apr 26, 2016 10.13 10.16 10.13 10.16 2,242 +0.10(+0.99%)
Apr 21, 2016 10.06 10.06 10.06 10.06 2,824 +0.02(+0.16%)
Apr 20, 2016 10.09 10.09 9.959 10.04 1,627 +0.05(+0.51%)
Apr 19, 2016 9.990 9.990 9.990 9.990 855 -0.03(-0.27%)
Apr 18, 2016 10.02 10.10 10.02 10.02 1,679 +0.10(+0.99%)
Apr 15, 2016 9.987 10.05 9.919 9.919 1,340 -0.10(-1.03%)
Apr 14, 2016 10.02 10.02 10.02 10.02 809 -0.08(-0.75%)
Apr 13, 2016 10.10 10.10 10.09 10.10 822 +0.07(+0.73%)
Apr 12, 2016 9.788 10.09 9.788 10.02 6,375 +0.26(+2.67%)
Apr 11, 2016 9.968 9.976 9.764 9.764 18,321 -0.09(-0.91%)
Apr 08, 2016 9.854 9.854 9.854 9.854 245 -0.07(-0.67%)
Apr 07, 2016 9.854 9.920 9.854 9.920 245 +0.07(+0.67%)
Apr 05, 2016 9.854 9.854 9.854 9.854 47 -0.10(-0.98%)
Apr 01, 2016 9.894 9.951 9.951 9.951 1,841 +0.06(+0.58%)
Mar 31, 2016 9.894 9.894 9.894 9.894 707 -0.05(-0.49%)
Mar 29, 2016 10.08 9.943 9.943 9.943 255 -0.02(-0.22%)
Mar 28, 2016 9.902 9.902 9.902 9.966 561 +0.07(+0.72%)
Mar 24, 2016 10.10 9.894 9.894 9.894 4,911 -0.01(-0.14%)
Mar 23, 2016 9.908 9.908 9.908 9.908 318 +0.01(+0.14%)
Mar 17, 2016 9.894 9.894 9.894 9.894 34 +0.12(+1.25%)
Mar 14, 2016 9.772 9.772 9.772 9.772 34 -0.20(-2.04%)
Mar 11, 2016 9.894 10.02 9.878 9.976 10,057 +0.20(+2.08%)
Mar 10, 2016 10.11 10.11 9.772 9.772 1,733 -0.33(-3.26%)
Mar 07, 2016 10.11 10.10 10.10 10.10 221 +0.00(+0.04%)
Mar 04, 2016 9.658 10.10 9.658 10.10 4,809 +0.44(+4.55%)
Mar 03, 2016 9.438 9.658 9.438 9.658 3,254 +0.45(+4.86%)
Mar 02, 2016 9.324 9.324 9.210 9.210 2,282 -0.00(-0.03%)
Feb 26, 2016 9.210 9.213 9.213 9.213 121 -0.09(-0.98%)
Feb 25, 2016 9.104 9.304 9.104 9.304 1,350 +0.22(+2.47%)
Feb 23, 2016 9.080 9.080 9.080 9.080 92 -0.02(-0.18%)
Feb 22, 2016 9.170 9.275 9.096 9.096 1,593 -0.07(-0.80%)
Feb 19, 2016 9.210 9.210 9.170 9.170 2,637 +0.09(+0.99%)
Feb 18, 2016 9.430 9.430 9.080 9.080 4,595 -0.29(-3.04%)
Feb 17, 2016 9.161 9.365 9.161 9.365 912 +0.27(+2.95%)
Feb 16, 2016 9.210 9.229 9.096 9.096 2,857 -0.08(-0.89%)
Feb 12, 2016 9.438 9.178 9.178 9.178 3,929 -0.21(-2.26%)
Feb 11, 2016 9.479 9.481 9.389 9.390 2,770 -0.11(-1.15%)
Feb 10, 2016 9.609 9.609 9.499 9.499 2,652 -0.13(-1.34%)
Feb 08, 2016 9.628 9.628 9.628 9.628 1 +0.15(+1.54%)
Feb 05, 2016 9.522 9.522 9.482 9.482 1,905 -0.04(-0.42%)
Feb 04, 2016 9.668 9.668 9.522 9.522 3,425 -0.06(-0.68%)
Feb 03, 2016 9.588 9.588 9.587 9.587 3,588 -0.02(-0.25%)
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.