Skip to main content

Eagle Bancorp [Mt] (NQ: EBMT )

15.85 +0.07 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 13.90 13.90 12.61 13.90 5,754 +0.40(+2.94%)
Oct 30, 2018 13.10 13.90 12.72 13.50 2,003 +0.01(+0.06%)
Oct 29, 2018 13.73 13.83 13.21 13.50 5,674 -0.15(-1.11%)
Oct 26, 2018 13.94 14.15 13.65 13.65 4,378 -0.17(-1.22%)
Oct 25, 2018 14.11 14.69 13.66 13.82 3,555 +0.17(+1.24%)
Oct 24, 2018 14.48 14.86 13.65 13.65 8,095 -0.67(-4.66%)
Oct 23, 2018 12.00 14.95 12.00 14.32 9,962 -0.47(-3.20%)
Oct 22, 2018 14.79 15.20 14.40 14.79 5,706 -0.21(-1.41%)
Oct 19, 2018 14.94 15.21 14.79 15.00 6,035 -0.20(-1.33%)
Oct 18, 2018 15.30 15.30 15.11 15.20 1,314 -0.08(-0.50%)
Oct 17, 2018 15.27 15.28 15.19 15.28 3,028 +0.00(+0.00%)
Oct 16, 2018 15.30 15.34 14.96 15.28 4,179 -0.02(-0.11%)
Oct 15, 2018 15.32 15.42 15.12 15.30 11,663 +0.26(+1.74%)
Oct 12, 2018 14.97 15.08 14.96 15.03 2,840 -0.18(-1.17%)
Oct 11, 2018 15.38 15.38 15.19 15.21 46,579 +0.02(+0.11%)
Oct 10, 2018 15.00 15.42 15.00 15.19 1,554 +0.32(+2.16%)
Oct 09, 2018 15.24 15.25 14.75 14.87 10,550 -0.42(-2.76%)
Oct 08, 2018 15.44 15.45 15.30 15.30 5,099 -0.23(-1.47%)
Oct 05, 2018 15.21 15.52 15.21 15.52 1,775 +0.22(+1.43%)
Oct 04, 2018 15.21 15.34 15.21 15.31 4,438 -0.24(-1.51%)
Oct 03, 2018 15.52 15.54 15.11 15.54 2,481 +0.27(+1.78%)
Oct 02, 2018 15.34 15.34 15.14 15.27 4,831 -0.26(-1.65%)
Oct 01, 2018 15.34 15.59 15.08 15.52 7,349 +0.19(+1.21%)
Sep 28, 2018 15.34 15.34 15.34 15.34 236 -0.30(-1.89%)
Sep 27, 2018 15.59 15.63 15.08 15.63 2,712 -0.16(-1.02%)
Sep 26, 2018 15.80 15.80 15.79 119 -0.00(-0.01%)
Sep 25, 2018 15.80 15.80 15.80 15.80 1,571 -0.18(-1.10%)
Sep 24, 2018 15.97 15.97 15.97 15.97 411 +0.00(+0.00%)
Sep 21, 2018 15.25 15.97 15.08 15.97 6,390 +0.25(+1.59%)
Sep 20, 2018 15.63 15.72 15.25 15.72 3,567 +0.38(+2.50%)
Sep 19, 2018 15.38 15.59 15.09 15.34 5,397 -0.04(-0.28%)
Sep 18, 2018 15.89 15.97 15.21 15.38 7,892 +0.00(+0.00%)
Sep 17, 2018 15.38 15.46 15.38 15.38 2,496 -0.25(-1.62%)
Sep 14, 2018 15.54 16.06 15.22 15.63 3,786 -0.25(-1.60%)
Sep 13, 2018 15.76 15.89 15.63 15.89 3,442 +0.25(+1.62%)
Sep 12, 2018 15.42 16.02 15.42 15.63 4,476 +0.04(+0.27%)
Sep 11, 2018 15.25 15.80 15.25 15.59 3,555 -0.18(-1.13%)
Sep 10, 2018 15.76 15.77 15.76 15.77 1,269 -0.20(-1.27%)
Sep 07, 2018 15.80 15.97 15.80 15.97 591 -0.13(-0.79%)
Sep 06, 2018 16.10 16.10 16.01 16.10 3,228 -0.04(-0.26%)
Sep 05, 2018 15.80 16.14 15.68 16.14 854 +0.46(+2.97%)
Sep 04, 2018 16.18 16.18 15.63 15.68 5,703 -0.08(-0.54%)
Aug 31, 2018 15.76 15.76 15.76 0 -0.14(-0.90%)
Aug 30, 2018 15.89 15.90 15.89 15.90 474 -0.07(-0.42%)
Aug 29, 2018 15.97 15.97 15.97 15.97 136 +0.08(+0.53%)
Aug 28, 2018 15.68 15.89 15.68 15.89 796 +0.04(+0.27%)
Aug 27, 2018 15.97 16.27 15.84 15.84 3,799 -0.17(-1.06%)
Aug 24, 2018 15.97 16.31 15.97 16.01 2,721 +0.00(+0.00%)
Aug 23, 2018 15.93 16.01 15.93 16.01 720 -0.17(-1.05%)
Aug 22, 2018 15.46 16.26 14.24 16.18 4,346 +0.30(+1.86%)
Aug 21, 2018 15.80 15.89 15.63 15.89 12,473 +0.04(+0.27%)
Aug 20, 2018 15.84 15.84 15.73 15.84 2,720 +0.00(+0.00%)
Aug 17, 2018 16.06 16.06 15.84 15.84 591 -0.25(-1.58%)
Aug 16, 2018 16.06 16.23 16.06 16.10 4,916 -0.03(-0.17%)
Aug 15, 2018 16.13 16.13 16.13 16.13 538 +0.06(+0.39%)
Aug 14, 2018 16.23 16.23 16.06 16.06 585 -0.04(-0.26%)
Aug 13, 2018 16.20 16.20 16.10 16.10 1,639 +0.08(+0.52%)
Aug 10, 2018 16.02 16.02 16.02 108 +0.00(+0.00%)
Aug 09, 2018 16.06 16.06 16.02 16.02 1,249 -0.04(-0.26%)
Aug 08, 2018 16.06 16.06 16.06 102 +0.00(+0.00%)
Aug 07, 2018 16.02 16.06 16.02 16.06 247 -0.17(-1.04%)
Aug 06, 2018 16.27 16.27 16.23 16.23 560 +0.08(+0.52%)
Aug 03, 2018 16.02 16.15 16.02 16.15 951 +0.13(+0.79%)
Aug 02, 2018 15.98 16.02 15.98 16.02 327 +0.00(+0.00%)
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.