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

Eagle Bancorp [Mt] (NQ: EBMT )

13.21 +0.12 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM 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, 2016 10.28 10.30 10.28 10.30 1,059 +0.02(+0.24%)
May 27, 2016 10.28 10.28 10.28 10.28 2,563 +0.00(+0.00%)
May 26, 2016 10.27 10.28 10.27 10.28 1,668 -0.02(-0.24%)
May 25, 2016 10.07 10.39 9.984 10.30 35,800 -0.01(-0.08%)
May 24, 2016 10.34 10.34 10.31 10.31 726 -0.16(-1.49%)
May 23, 2016 10.29 10.48 10.25 10.47 5,186 -0.05(-0.47%)
May 20, 2016 10.32 10.52 10.32 10.52 969 +0.11(+1.10%)
May 19, 2016 10.44 10.44 10.36 10.40 10,245 -0.24(-2.26%)
May 18, 2016 10.44 10.64 10.44 10.64 2,327 +0.16(+1.52%)
May 17, 2016 10.53 10.53 10.48 10.48 2,098 +0.03(+0.31%)
May 16, 2016 10.44 10.45 10.44 10.45 1,697 +0.07(+0.71%)
May 13, 2016 10.38 10.54 10.54 10.38 305 -0.16(-1.55%)
May 12, 2016 10.40 10.54 10.40 10.54 1,517 +0.11(+1.08%)
May 10, 2016 10.43 10.43 10.43 10.43 1,228 +0.02(+0.16%)
May 09, 2016 10.41 10.41 10.41 10.41 396 -0.23(-2.14%)
May 05, 2016 10.64 10.64 10.64 10.64 2,702 -0.17(-1.57%)
May 03, 2016 10.42 10.81 10.81 10.81 127 +0.71(+7.08%)
May 02, 2016 10.13 10.38 10.01 10.10 1,305 -0.94(-8.55%)
Apr 29, 2016 10.21 11.04 10.21 11.04 2,039 +0.82(+8.05%)
Apr 28, 2016 10.16 10.22 10.16 10.22 2,111 +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 10.15 10.13 10.15 2,242 +0.10(+0.99%)
Apr 21, 2016 10.05 10.05 10.05 10.05 2,825 +0.02(+0.16%)
Apr 20, 2016 10.09 10.09 9.957 10.04 1,627 +0.05(+0.51%)
Apr 19, 2016 9.987 9.987 9.987 9.987 856 -0.03(-0.27%)
Apr 18, 2016 10.02 10.10 10.01 10.01 1,680 +0.10(+0.99%)
Apr 15, 2016 9.984 10.04 9.916 9.916 1,341 -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 10.09 822 +0.07(+0.73%)
Apr 12, 2016 9.786 10.09 9.786 10.02 6,377 +0.26(+2.67%)
Apr 11, 2016 9.965 9.973 9.761 9.761 18,326 -0.09(-0.91%)
Apr 08, 2016 9.851 9.851 9.851 9.851 245 -0.07(-0.67%)
Apr 07, 2016 9.851 9.917 9.851 9.917 245 +0.07(+0.67%)
Apr 05, 2016 9.851 9.851 9.851 9.851 47 -0.10(-0.98%)
Apr 01, 2016 9.891 9.948 9.948 9.948 1,842 +0.06(+0.58%)
Mar 31, 2016 9.891 9.891 9.891 9.891 707 -0.05(-0.49%)
Mar 29, 2016 10.08 9.940 9.940 9.940 255 -0.02(-0.22%)
Mar 28, 2016 9.900 9.900 9.900 9.963 561 +0.07(+0.72%)
Mar 24, 2016 10.10 9.891 9.891 9.891 4,913 -0.01(-0.14%)
Mar 23, 2016 9.905 9.905 9.905 9.905 318 +0.01(+0.14%)
Mar 17, 2016 9.891 9.891 9.891 9.891 34 +0.12(+1.25%)
Mar 14, 2016 9.769 9.769 9.769 9.769 34 -0.20(-2.04%)
Mar 11, 2016 9.891 10.01 9.875 9.973 10,060 +0.20(+2.08%)
Mar 10, 2016 10.11 10.11 9.769 9.769 1,734 -0.33(-3.27%)
Mar 07, 2016 10.10 10.10 10.10 10.10 221 +0.00(+0.04%)
Mar 04, 2016 9.655 10.10 9.655 10.10 4,811 +0.44(+4.55%)
Mar 03, 2016 9.436 9.655 9.436 9.655 3,255 +0.45(+4.86%)
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.