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

Eagle Bancorp [Mt] (NQ: EBMT )

13.13 +0.04 (+0.31%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 23, 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 (%)
Jun 30, 2014 8.167 8.198 8.151 8.151 8,232 +0.04(+0.48%)
Jun 25, 2014 8.120 8.112 8.112 8.112 9,145 -0.01(-0.10%)
Jun 24, 2014 8.120 8.120 8.120 8.120 526 -0.01(-0.09%)
Jun 23, 2014 8.151 8.151 8.128 8.128 602 +0.01(+0.10%)
Jun 20, 2014 8.112 8.128 8.112 8.120 3,888 +0.01(+0.10%)
Jun 19, 2014 8.159 8.159 8.112 8.112 7,356 -0.00(-0.01%)
Jun 18, 2014 8.167 8.167 8.112 8.113 1,579 -0.06(-0.75%)
Jun 17, 2014 8.221 8.229 8.174 8.174 15,633 +0.01(+0.09%)
Jun 16, 2014 8.167 8.167 8.167 8.167 392 +0.00(+0.00%)
Jun 12, 2014 8.167 8.167 8.167 8.167 126 +0.00(+0.00%)
Jun 11, 2014 8.182 8.182 8.167 8.167 8,807 -0.01(-0.10%)
Jun 10, 2014 8.182 8.182 8.174 8.174 150 -0.02(-0.19%)
Jun 06, 2014 8.229 8.229 8.190 8.190 5,998 +0.04(+0.48%)
Jun 05, 2014 8.159 8.159 8.151 8.151 2,209 -0.03(-0.37%)
Jun 04, 2014 8.159 8.182 8.159 8.182 1,097 -0.05(-0.57%)
Jun 02, 2014 8.229 8.229 8.229 8.229 83 +0.00(+0.00%)
May 27, 2014 8.229 8.229 8.229 8.229 3 +0.07(+0.86%)
May 21, 2014 8.190 8.159 8.159 8.159 1,288 -0.06(-0.76%)
May 20, 2014 8.182 8.244 8.182 8.221 1,511 -0.01(-0.09%)
May 19, 2014 8.151 8.260 8.151 8.229 12,935 -0.04(-0.47%)
May 16, 2014 8.268 8.268 8.268 8.268 1,983 +0.00(+0.00%)
May 15, 2014 8.266 8.268 8.237 8.268 807 +0.16(+1.91%)
May 14, 2014 8.260 8.260 8.112 8.112 772 -0.06(-0.74%)
May 13, 2014 8.119 8.173 8.119 8.173 1,053 +0.03(+0.38%)
May 12, 2014 8.227 8.250 8.088 8.142 19,989 -0.04(-0.47%)
May 09, 2014 8.180 8.180 8.103 8.180 20,505 -0.08(-0.93%)
May 08, 2014 8.273 8.327 8.250 8.257 33,917 -0.05(-0.65%)
May 07, 2014 8.296 8.365 8.280 8.311 12,630 -0.06(-0.74%)
May 05, 2014 8.388 8.373 8.373 8.373 1,037 -0.03(-0.37%)
May 01, 2014 8.404 8.404 8.404 8.404 47 +0.00(+0.01%)
Apr 30, 2014 8.381 8.404 8.381 8.403 1,824 -0.01(-0.10%)
Apr 29, 2014 8.442 8.442 8.373 8.412 6,029 -0.05(-0.55%)
Apr 28, 2014 8.419 8.458 8.373 8.458 3,268 +0.02(+0.18%)
Apr 25, 2014 8.496 8.496 8.442 8.442 3,112 -0.25(-2.93%)
Apr 23, 2014 8.697 8.697 8.697 8.697 0 +0.00(+0.00%)
Apr 21, 2014 8.712 8.697 8.697 8.697 648 +0.25(+3.01%)
Apr 11, 2014 8.404 8.442 8.442 8.442 2,204 +0.05(+0.64%)
Apr 10, 2014 8.388 8.388 8.388 8.388 143 +0.00(+0.00%)
Apr 09, 2014 8.419 8.419 8.388 8.388 680 +0.00(+0.00%)
Apr 08, 2014 8.450 8.504 8.373 8.388 7,652 -0.34(-3.89%)
Apr 07, 2014 8.728 8.728 8.728 8.728 1,525 +0.02(+0.18%)
Apr 04, 2014 8.589 8.712 8.589 8.712 269 +0.08(+0.98%)
Apr 03, 2014 8.358 8.674 8.358 8.627 8,308 -0.05(-0.53%)
Apr 02, 2014 8.674 8.674 8.674 8.674 129 -0.09(-1.05%)
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.