Indicators

Eagle Bancorp [Mt] (NQ: EBMT )

13.25 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.73	15.78	15.09	15.33	18,726	-0.20(-1.26%)
May 28, 2020	16.11	16.38	15.26	15.52	17,882	-0.43(-2.67%)
May 27, 2020	15.25	15.96	15.11	15.95	21,866	+0.70(+4.59%)
May 26, 2020	15.29	15.43	14.97	15.25	25,183	+0.01(+0.06%)
May 22, 2020	15.18	15.25	14.52	15.24	20,531	+0.03(+0.17%)
May 21, 2020	14.87	15.27	14.83	15.21	17,524	-0.04(-0.23%)
May 20, 2020	15.29	15.29	14.80	15.25	14,668	-0.04(-0.29%)
May 19, 2020	15.07	16.46	14.59	15.29	59,100	+0.35(+2.31%)
May 18, 2020	14.36	15.07	14.36	14.95	30,998	+0.86(+6.10%)
May 15, 2020	14.40	14.62	14.09	14.09	8,686	-0.17(-1.18%)
May 14, 2020	14.38	14.66	14.04	14.25	22,445	+0.16(+1.16%)
May 13, 2020	15.17	15.17	13.77	14.09	20,363	-1.22(-8.00%)
May 12, 2020	15.39	15.46	14.64	15.32	23,403	+0.28(+1.88%)
May 11, 2020	15.25	15.40	14.47	15.03	15,120	-0.29(-1.90%)
May 08, 2020	15.15	15.46	13.63	15.32	25,533	+0.21(+1.40%)
May 07, 2020	15.26	15.39	14.87	15.11	13,364	+0.08(+0.53%)
May 06, 2020	15.52	15.52	14.70	15.03	30,152	-0.44(-2.85%)
May 05, 2020	15.38	16.20	14.97	15.47	45,398	+0.13(+0.86%)
May 04, 2020	14.73	15.42	13.98	15.34	13,606	-0.08(-0.51%)

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.