Eagle Bancorp Montana, Inc. Historical Stock Prices

EBMT 
$10.6
*  
unch
unch
Get EBMT Alerts
*Delayed - data as of Oct. 20, 2014  -  Find a broker to begin trading EBMT now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  10.79 N/A N/A  10.60 0
10/20/2014 10.6 10.6 10.6 10.6 00
10/17/2014 10.79 10.79 10.6 10.6 4,882
10/16/2014 10.63 10.63 10.6 10.6 410
10/15/2014 10.7899 10.7899 10.7899 10.7899 165
10/14/2014 10.75 10.7999 10.66 10.75 3,485
10/13/2014 10.75 10.75 10.75 10.75 00
10/10/2014 10.66 10.75 10.65 10.75 1,264
10/09/2014 10.7 10.7 10.7 10.7 198
10/08/2014 10.67 10.67 10.67 10.67 1,262
10/07/2014 10.68 10.68 10.65 10.65 1,866
10/06/2014 10.73 10.73 10.65 10.65 1,698
10/03/2014 10.6999 10.6999 10.6999 10.6999 101
10/02/2014 10.6 10.6 10.6 10.6 00
10/01/2014 10.6079 10.6079 10.6 10.6 593
09/30/2014 10.74 10.74 10.74 10.74 00
09/29/2014 10.63 10.74 10.6238 10.74 2,200
09/26/2014 10.71 10.71 10.64 10.64 805
09/25/2014 10.75 10.8 10.7 10.79 6,727
09/24/2014 10.75 10.75 10.75 10.75 406
09/23/2014 10.75 10.85 10.71 10.73 1,077
09/22/2014 10.7 10.7 10.7 10.7 00
09/19/2014 10.7 10.9 10.7 10.7 9,595
09/18/2014 10.7 10.7001 10.7 10.7 10,504
09/17/2014 10.89 10.89 10.79 10.79 4,870
09/16/2014 10.8 10.8979 10.8 10.8979 3,338
09/15/2014 10.89 10.89 10.88 10.88 357
09/12/2014 10.75 10.9 10.75 10.8 3,665
09/11/2014 10.77 10.7783 10.67 10.75 1,829
09/10/2014 10.9 10.9 10.67 10.73 11,552
09/09/2014 10.9 10.9 10.69 10.74 4,512
09/08/2014 10.9 10.9 10.69 10.89 11,892
09/05/2014 10.62 10.8 10.62 10.79 6,575
09/04/2014 10.63 10.63 10.62 10.62 990
09/03/2014 10.76 10.76 10.7 10.7 874
09/02/2014 10.801 10.849 10.7 10.7 6,788
08/29/2014 10.92 10.9399 10.7101 10.7101 1,433
08/28/2014 10.7 10.9 10.7 10.85 4,298
08/27/2014 10.6 10.75 10.6 10.75 8,020
08/26/2014 10.827 10.848 10.7 10.8 5,161
08/25/2014 10.75 10.7501 10.75 10.7501 3,000
08/22/2014 10.75 10.87 10.75 10.8 2,100
08/21/2014 10.7001 10.7599 10.7001 10.7599 410
08/20/2014 10.8 10.8 10.8 10.8 00
08/19/2014 10.8 10.8 10.8 10.8 00
08/18/2014 10.79 10.81 10.79 10.8 3,943
08/15/2014 10.55 10.7999 10.55 10.72 1,602
08/14/2014 10.7 10.7 10.7 10.7 1,947
08/13/2014 10.6168 10.7 10.6168 10.7 4,319
08/12/2014 10.7 10.7 10.7 10.7 1,200
08/11/2014 10.8 10.8 10.78 10.782 1,400
08/08/2014 10.74 10.75 10.57 10.74 60,681
08/07/2014 10.63 10.8 10.55 10.65 12,132
08/06/2014 10.69 10.72 10.56 10.56 9,900
08/05/2014 10.5501 10.66 10.5501 10.6 10,228
08/04/2014 10.6 10.77 10.55 10.65 4,980
08/01/2014 10.85 10.85 10.551 10.78 1,303
07/31/2014 10.75 10.75 10.75 10.75 00
07/30/2014 10.85 10.85 10.5501 10.75 1,800
07/29/2014 10.84 10.84 10.84 10.84 00
07/28/2014 10.84 10.84 10.84 10.84 212
07/25/2014 10.74 10.83 10.55 10.79 4,019
07/24/2014 10.84 10.84 10.54 10.54 4,314
07/23/2014 10.666 10.85 10.54 10.83 9,712
07/22/2014 10.705 10.73 10.6 10.71 2,206
07/21/2014 10.6 10.7525 10.6 10.61 1,758
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?