Eagle Bancorp Montana, Inc. Historical Stock Prices

EBMT 
$10.79
*  
unch
unch
Get EBMT Alerts
*Delayed - data as of Jul. 28, 2014 11:47 ET  -  Find a broker to begin trading EBMT now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    EBMT Real Time
 
 
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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
11:47  10.81 N/A N/A  10.79 0
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
07/18/2014 10.53 10.72 10.52 10.56 22,950
07/17/2014 10.55 10.6 10.5 10.5035 10,704
07/16/2014 10.7 10.7 10.5601 10.65 1,770
07/15/2014 10.83 10.83 10.55 10.55 32,011
07/14/2014 10.75 10.85 10.63 10.83 5,067
07/11/2014 10.748 10.8 10.7382 10.7999 4,000
07/10/2014 10.649 10.8 10.649 10.7999 3,932
07/09/2014 10.7 10.8 10.5288 10.76 10,490
07/08/2014 10.7 10.71 10.68 10.701 18,313
07/07/2014 10.7 10.74 10.6 10.74 4,663
07/03/2014 10.6 10.6 10.6 10.6 00
07/02/2014 10.7 10.7 10.6 10.6 5,600
07/01/2014 10.5597 10.65 10.5597 10.65 14,202
06/30/2014 10.52 10.56 10.5 10.5 6,391
06/27/2014 10.45 10.45 10.45 10.45 00
06/26/2014 10.45 10.45 10.45 10.45 00
06/25/2014 10.46 10.46 10.45 10.45 7,093
06/24/2014 10.4601 10.4601 10.4601 10.4601 409
06/23/2014 10.5 10.5 10.47 10.47 468
06/20/2014 10.45 10.47 10.45 10.46 3,019
06/19/2014 10.51 10.51 10.45 10.45 5,711
06/18/2014 10.52 10.52 10.45 10.451 1,226
06/17/2014 10.59 10.6 10.53 10.53 12,136
06/16/2014 10.5201 10.5201 10.5201 10.5201 305
06/13/2014 10.52 10.52 10.52 10.52 00
06/12/2014 10.52 10.52 10.52 10.52 6,387
06/11/2014 10.54 10.54 10.52 10.52 6,837
06/10/2014 10.53 10.53 10.53 10.53 117
06/09/2014 10.52 10.54 10.52 10.54 1,469
06/06/2014 10.6 10.6 10.55 10.55 4,657
06/05/2014 10.51 10.51 10.5 10.5 1,715
06/04/2014 10.51 10.5393 10.51 10.5393 852
06/03/2014 10.6 10.6 10.6 10.6 00
06/02/2014 10.6 10.6 10.6 10.6 125
05/30/2014 10.6 10.6 10.6 10.6 00
05/29/2014 10.6 10.6 10.6 10.6 00
05/28/2014 10.6 10.6 10.6 10.6 00
05/27/2014 10.5 10.6 10.5 10.6 31,122
05/23/2014 10.5099 10.5099 10.5099 10.5099 00
05/22/2014 10.5099 10.5099 10.5099 10.5099 00
05/21/2014 10.55 10.55 10.5 10.5099 1,000
05/20/2014 10.54 10.62 10.54 10.59 1,173
05/19/2014 10.5 10.64 10.5 10.6 10,042
05/16/2014 10.65 10.65 10.65 10.65 1,540
05/15/2014 10.648 10.65 10.61 10.65 627
05/14/2014 10.64 10.64 10.45 10.45 600
05/13/2014 10.53 10.6 10.53 10.6 812
05/12/2014 10.67 10.7 10.49 10.56 15,412
05/09/2014 10.61 10.61 10.51 10.61 15,810
05/08/2014 10.73 10.8 10.7 10.71 26,150
05/07/2014 10.76 10.85 10.74 10.78 9,738
05/06/2014 10.86 10.86 10.86 10.86 00
05/05/2014 10.88 10.88 10.7501 10.86 800
05/02/2014 10.9 10.9 10.9 10.9 00
05/01/2014 10.88 10.9 10.86 10.9 1,765
04/30/2014 10.87 10.9 10.87 10.899 1,407
04/29/2014 10.95 10.95 10.86 10.91 4,649
04/28/2014 10.92 10.97 10.86 10.97 2,520
04/25/2014 11.02 11.02 10.95 10.95 2,400
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?