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 (%)
May 31, 2013 8.092 8.107 8.015 8.099 8,985 +0.10(+1.24%)
May 30, 2013 8.000 8.000 8.000 8.000 0 -0.09(-1.13%)
May 29, 2013 8.114 8.228 8.084 8.092 6,614 -0.01(-0.09%)
May 28, 2013 8.175 8.175 8.069 8.099 1,446 +0.01(+0.07%)
May 24, 2013 8.079 8.093 8.069 8.093 0 +0.03(+0.40%)
May 23, 2013 8.289 8.289 8.061 8.061 0 -0.30(-3.64%)
May 20, 2013 8.190 8.365 8.365 8.365 2,498 +0.21(+2.61%)
May 17, 2013 8.152 8.152 8.152 8.152 0 -0.14(-1.65%)
May 15, 2013 8.327 8.289 8.289 8.289 3,944 +0.29(+3.61%)
May 13, 2013 8.175 8.175 8.000 8.000 0 -0.33(-3.93%)
May 08, 2013 8.327 8.327 8.327 8.327 131 +0.14(+1.67%)
May 07, 2013 8.190 8.190 8.190 8.190 0 +0.05(+0.61%)
May 06, 2013 8.141 8.141 8.141 8.141 0 +0.01(+0.14%)
May 03, 2013 8.130 8.130 8.130 8.130 0 +0.00(+0.00%)
May 02, 2013 8.076 8.152 7.993 8.130 0 -0.02(-0.19%)
May 01, 2013 8.168 8.168 8.145 8.145 0 -0.06(-0.74%)
Apr 30, 2013 8.183 8.358 8.145 8.206 0 +0.03(+0.37%)
Apr 29, 2013 8.175 8.175 8.175 8.175 131 +0.03(+0.37%)
Apr 26, 2013 8.145 8.145 8.145 8.145 131 +0.05(+0.56%)
Apr 24, 2013 8.099 8.099 8.099 8.099 0 -0.27(-3.18%)
Apr 22, 2013 8.365 8.365 8.365 8.365 131 +0.19(+2.33%)
Apr 19, 2013 8.175 8.175 8.175 8.175 131 -0.07(-0.83%)
Apr 18, 2013 8.251 8.339 8.236 8.244 4,773 +0.00(+0.00%)
Apr 15, 2013 8.251 8.244 8.244 8.244 1,051 -0.11(-1.36%)
Apr 12, 2013 8.221 8.358 8.175 8.358 22,184 -0.06(-0.72%)
Apr 11, 2013 8.419 8.419 8.419 8.419 157 +0.00(+0.00%)
Apr 10, 2013 8.327 8.419 8.327 8.419 17,883 +0.07(+0.82%)
Apr 09, 2013 8.183 8.350 8.175 8.350 1,570 +0.17(+2.14%)
Apr 05, 2013 8.190 8.175 8.175 8.175 8,941 +0.00(+0.00%)
Apr 03, 2013 8.175 8.175 8.175 8.175 131 -0.09(-1.10%)
Apr 02, 2013 8.266 8.266 8.266 8.266 980 -0.02(-0.28%)
Apr 01, 2013 8.289 8.289 8.289 8.289 741 -0.04(-0.46%)
Mar 28, 2013 8.266 8.327 8.266 8.327 8,368 +0.14(+1.67%)
Mar 27, 2013 8.198 8.198 8.190 8.190 1,314 -0.01(-0.09%)
Mar 26, 2013 8.198 8.198 8.198 8.198 3,024 -0.01(-0.09%)
Mar 25, 2013 8.175 8.266 7.921 8.206 8,956 +0.04(+0.47%)
Mar 21, 2013 8.168 8.168 8.168 8.168 262 +0.00(+0.00%)
Mar 20, 2013 8.167 8.167 8.167 8.167 131 +0.20(+2.52%)
Mar 18, 2013 8.122 7.967 7.967 7.967 394 -0.21(-2.55%)
Mar 14, 2013 8.069 8.175 8.175 8.175 525 +0.17(+2.09%)
Mar 13, 2013 7.917 8.008 7.917 8.008 657 +0.11(+1.35%)
Mar 11, 2013 7.901 7.901 7.901 7.901 131 -0.02(-0.19%)
Mar 08, 2013 7.947 7.962 7.905 7.917 920 +0.02(+0.29%)
Mar 07, 2013 8.266 8.266 7.871 7.894 4,576 -0.35(-4.24%)
Mar 06, 2013 8.175 8.244 8.175 8.244 920 +0.13(+1.59%)
Mar 05, 2013 8.114 8.114 8.114 8.114 262 -0.05(-0.65%)
Mar 04, 2013 7.863 8.282 7.757 8.168 26,672 +0.30(+3.77%)
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.