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 29, 2012 7.643 7.643 7.643 7.643 0 -0.11(-1.47%)
May 24, 2012 7.757 7.757 7.757 7.757 525 -0.04(-0.49%)
May 23, 2012 7.757 7.795 7.757 7.795 3,551 +0.08(+0.99%)
May 22, 2012 7.719 7.719 7.719 7.719 657 -0.04(-0.49%)
May 21, 2012 7.719 7.757 7.719 7.757 2,495 +0.08(+0.99%)
May 18, 2012 7.726 7.780 7.605 7.681 45,012 -0.05(-0.59%)
May 17, 2012 7.726 7.726 7.726 7.726 1,314 +0.00(+0.00%)
May 16, 2012 7.544 7.726 7.544 7.726 524 +0.20(+2.63%)
May 15, 2012 7.529 7.529 7.529 7.529 1,292 +0.00(+0.00%)
May 08, 2012 7.506 7.529 7.529 7.529 5,654 -0.12(-1.59%)
May 03, 2012 7.506 7.650 7.650 7.650 920 -0.07(-0.89%)
May 02, 2012 7.745 7.795 7.719 7.719 21,820 -0.08(-0.98%)
May 01, 2012 7.795 7.795 7.795 7.795 262 +0.00(+0.00%)
Apr 30, 2012 7.795 7.795 7.795 7.795 1,446 +0.05(+0.59%)
Apr 27, 2012 7.787 7.795 7.749 7.749 657 +0.04(+0.49%)
Apr 24, 2012 7.628 7.711 7.711 7.711 525 +0.02(+0.30%)
Apr 20, 2012 7.688 7.688 7.688 7.688 1,840 +0.09(+1.20%)
Apr 18, 2012 7.628 7.597 7.597 7.597 24,589 -0.01(-0.10%)
Apr 17, 2012 7.605 7.605 7.605 7.605 1,512 +0.00(+0.00%)
Apr 16, 2012 7.635 7.635 7.605 7.605 920 -0.02(-0.30%)
Apr 12, 2012 7.643 7.628 7.628 7.628 1,314 +0.00(+0.00%)
Apr 05, 2012 7.605 7.628 7.628 7.628 525 +0.02(+0.20%)
Apr 04, 2012 7.612 7.612 7.612 7.612 197 -0.03(-0.40%)
Apr 03, 2012 7.757 7.757 7.643 7.643 3,708 -0.10(-1.28%)
Mar 29, 2012 7.605 7.742 7.742 7.742 2,892 +0.20(+2.62%)
Mar 28, 2012 7.546 7.556 7.544 7.544 1,293 -0.04(-0.48%)
Mar 27, 2012 7.529 7.580 7.529 7.580 3,418 -0.02(-0.32%)
Mar 26, 2012 7.605 7.620 7.597 7.605 5,307 -0.04(-0.50%)
Mar 23, 2012 7.635 7.658 7.605 7.643 7,804 +0.02(+0.20%)
Mar 22, 2012 7.590 7.628 7.590 7.628 1,051 +0.02(+0.30%)
Mar 21, 2012 7.544 7.605 7.536 7.605 3,814 +0.11(+1.52%)
Mar 20, 2012 7.544 7.544 7.491 7.491 1,051 -0.05(-0.71%)
Mar 19, 2012 7.529 7.567 7.521 7.544 3,236 +0.02(+0.20%)
Mar 16, 2012 7.514 7.529 7.422 7.529 2,825 -0.04(-0.50%)
Mar 14, 2012 7.612 7.567 7.567 7.567 525 -0.08(-1.00%)
Mar 13, 2012 7.643 7.643 7.605 7.643 4,102 +0.04(+0.50%)
Mar 12, 2012 7.605 7.605 7.605 7.605 1,314 +0.04(+0.50%)
Mar 06, 2012 7.567 7.567 7.567 7.567 131 -0.00(-0.00%)
Mar 02, 2012 7.567 7.567 7.567 7.567 2,629 +0.04(+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.