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 (%)
Feb 29, 2012 7.430 7.612 7.422 7.605 1,137 +0.00(+0.00%)
Feb 28, 2012 7.605 7.605 7.605 7.605 3,155 -0.04(-0.50%)
Feb 27, 2012 7.605 7.643 7.605 7.643 1,577 +0.03(+0.39%)
Feb 24, 2012 7.597 7.682 7.590 7.613 17,666 +0.01(+0.11%)
Feb 23, 2012 7.491 7.643 7.491 7.605 4,009 +0.07(+0.91%)
Feb 22, 2012 7.597 7.681 7.536 7.536 4,923 -0.14(-1.88%)
Feb 21, 2012 7.605 7.681 7.582 7.681 15,008 +0.15(+2.02%)
Feb 17, 2012 7.582 7.612 7.529 7.529 7,655 +0.08(+1.02%)
Feb 16, 2012 7.415 7.453 7.415 7.453 262 +0.04(+0.51%)
Feb 15, 2012 7.415 7.415 7.415 7.415 131 -0.01(-0.10%)
Feb 14, 2012 7.422 7.422 7.422 7.422 131 +0.01(+0.10%)
Feb 13, 2012 7.415 7.431 7.415 7.415 2,892 -0.02(-0.20%)
Feb 08, 2012 7.430 7.430 7.430 7.430 920 +0.02(+0.21%)
Feb 07, 2012 7.438 7.438 7.415 7.415 1,972 -0.10(-1.32%)
Feb 06, 2012 7.529 7.529 7.453 7.514 2,629 +0.10(+1.33%)
Feb 03, 2012 7.415 7.415 7.415 7.415 381 -0.10(-1.32%)
Feb 02, 2012 7.514 7.514 7.514 7.514 1,314 +0.09(+1.23%)
Feb 01, 2012 7.460 7.460 7.415 7.422 2,311 -0.06(-0.81%)
Jan 31, 2012 7.430 7.483 7.430 7.483 715 +0.03(+0.41%)
Jan 27, 2012 7.453 7.453 7.453 7.453 0 -0.01(-0.10%)
Jan 26, 2012 7.468 7.468 7.460 7.460 1,183 -0.09(-1.21%)
Jan 25, 2012 7.590 7.597 7.552 7.552 591 +0.02(+0.30%)
Jan 24, 2012 7.521 7.529 7.521 7.529 4,602 +0.00(+0.00%)
Jan 23, 2012 7.529 7.529 7.491 7.529 4,729 +0.00(+0.04%)
Jan 20, 2012 7.498 7.526 7.497 7.526 1,183 +0.07(+0.98%)
Jan 19, 2012 7.468 7.468 7.453 7.453 525 -0.04(-0.56%)
Jan 18, 2012 7.528 7.528 7.491 7.495 1,810 +0.04(+0.56%)
Jan 17, 2012 7.529 7.529 7.453 7.453 1,051 -0.08(-1.01%)
Jan 12, 2012 7.529 7.529 7.529 7.529 3,944 +0.04(+0.51%)
Jan 11, 2012 7.491 7.491 7.491 7.491 920 -0.01(-0.10%)
Jan 10, 2012 7.498 7.498 7.498 7.498 131 +0.00(+0.00%)
Jan 09, 2012 7.498 7.498 7.498 7.498 953 +0.08(+1.13%)
Jan 03, 2012 7.498 7.415 7.415 7.415 4,996 -0.08(-1.02%)
Dec 30, 2011 7.476 7.491 7.377 7.491 4,720 +0.01(+0.10%)
Dec 29, 2011 7.483 7.483 7.483 7.483 262 -0.01(-0.10%)
Dec 28, 2011 7.483 7.491 7.438 7.491 7,582 +0.01(+0.10%)
Dec 27, 2011 7.483 7.506 7.483 7.483 1,871 +0.11(+1.44%)
Dec 23, 2011 7.392 7.392 7.369 7.377 7,232 -0.04(-0.51%)
Dec 21, 2011 7.491 7.491 7.415 7.415 6,894 -0.08(-1.02%)
Dec 20, 2011 7.392 7.529 7.377 7.491 3,679 +0.11(+1.55%)
Dec 19, 2011 7.377 7.377 7.377 7.377 39,448 -0.14(-1.82%)
Dec 16, 2011 7.407 7.514 7.369 7.514 33,478 +0.10(+1.33%)
Dec 14, 2011 7.415 7.415 7.415 7.415 0 +0.00(+0.00%)
Dec 12, 2011 7.415 7.415 7.415 7.415 0 -0.03(-0.41%)
Dec 09, 2011 7.476 7.483 7.445 7.445 2,520 -0.02(-0.20%)
Dec 08, 2011 7.460 7.460 7.460 7.460 1,314 -0.03(-0.41%)
Dec 07, 2011 7.491 7.491 7.491 7.491 460 -0.02(-0.30%)
Dec 05, 2011 7.529 7.514 7.514 7.514 657 -0.01(-0.10%)
Dec 02, 2011 7.521 7.521 7.521 7.521 210 +0.11(+1.54%)
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.