Eagle Bancorp Montana, Inc. Historical Stock Prices

EBMT 
$10.66
*  
0.07
0.65%
Get EBMT Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading EBMT now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    EBMT Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  10.70  10.70  10.66  10.66 11,059
05/21/2015 10.7 10.7 10.66 10.66 11,059
05/20/2015 10.79 10.79 10.68 10.73 24,346
05/19/2015 10.8 10.932 10.75 10.83 26,605
05/18/2015 10.94 10.97 10.81 10.81 3,973
05/15/2015 10.98 10.98 10.98 10.98 100
05/14/2015 10.83 10.83 10.81 10.81 300
05/13/2015 10.83 10.83 10.83 10.83 00
05/12/2015 10.804 10.83 10.804 10.83 2,040
05/11/2015 10.85 10.85 10.76 10.8 1,400
05/08/2015 10.8301 10.89 10.74 10.7501 3,400
05/07/2015 10.9574 10.9574 10.9574 10.9574 361
05/06/2015 10.94 10.94 10.83 10.84 2,269
05/05/2015 10.9 10.9 10.83 10.83 328
05/04/2015 10.89 10.9 10.89 10.9 1,950
05/01/2015 10.856 10.939 10.81 10.89 5,469
04/30/2015 10.99 11.06 10.81 10.92 1,000
04/29/2015 10.8 10.92 10.74 10.92 6,236
04/28/2015 10.8 10.95 10.8 10.95 4,241
04/27/2015 10.83 10.83 10.81 10.81 301
04/24/2015 10.7496 10.9 10.7496 10.87 3,909
04/23/2015 10.74 10.74 10.7 10.74 8,536
04/22/2015 10.76 10.76 10.6 10.65 24,723
04/21/2015 10.79 10.81 10.75 10.76 3,582
04/20/2015 10.85 10.855 10.76 10.79 4,936
04/17/2015 10.83 10.835 10.78 10.81 1,805
04/16/2015 10.88 10.88 10.75 10.7929 1,100
04/15/2015 10.83 10.89 10.82 10.83 3,500
04/14/2015 10.85 10.8799 10.82 10.85 5,100
04/13/2015 10.85 10.85 10.83 10.846 3,625
04/10/2015 10.85 10.85 10.81 10.81 4,180
04/09/2015 10.86 10.8695 10.8 10.82 6,669
04/08/2015 10.803 10.84 10.79 10.79 2,909
04/07/2015 10.84 10.9 10.77 10.9 6,547
04/06/2015 10.83 11.05 10.8045 11 4,727
04/02/2015 10.8501 10.8501 10.8501 10.8501 262
04/01/2015 11.1 11.1 11.1 11.1 00
03/31/2015 10.89 11.1 10.89 11.1 1,701
03/30/2015 10.8999 10.8999 10.81 10.81 5,174
03/27/2015 10.76 10.87 10.76 10.78 8,006
03/26/2015 10.85 10.8501 10.77 10.8 5,898
03/25/2015 10.97 10.97 10.79 10.79 5,089
03/24/2015 10.79 10.79 10.79 10.79 00
03/23/2015 10.79 10.79 10.79 10.79 00
03/20/2015 10.86 11.0831 10.78 10.79 11,274
03/19/2015 10.75 10.93 10.75 10.93 767
03/18/2015 11 11 10.82 10.82 3,427
03/17/2015 11.14 11.14 11.14 11.14 138
03/16/2015 11 11 11 11 492
03/13/2015 11.13 11.17 11.01 11.01 1,300
03/12/2015 11.098 11.098 11 11 1,021
03/11/2015 11.19 11.19 10.89 10.89 421
03/10/2015 10.83 10.8929 10.83 10.8929 225
03/09/2015 10.926 11 10.926 10.9999 2,282
03/06/2015 10.97 10.97 10.97 10.97 414
03/05/2015 10.89 10.97 10.8 10.97 3,027
03/04/2015 10.929 10.929 10.77 10.8294 5,328
03/03/2015 11.01 11.2 10.91 11.1 3,116
03/02/2015 11.17 11.17 11 11 2,597
02/27/2015 11.17 11.17 11.17 11.17 118
02/26/2015 11.05 11.07 11.05 11.07 2,699
02/25/2015 11.02 11.09 11.02 11.02 10,362
02/24/2015 10.97 11.1999 10.97 11.0001 33,145
02/23/2015 11.06 11.1 11.02 11.06 6,956
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?