Eagle Bancorp Montana, Inc. Historical Stock Prices

EBMT 
$10.7
*  
0.0101
0.09%
Get EBMT Alerts
*Delayed - data as of Sep. 2, 2014 13:35 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: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
13:35  10.72  10.849  10.70  10.70 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
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
04/24/2014 11.28 11.28 11.28 11.28 00
04/23/2014 11.27 11.28 11.27 11.28 589
04/22/2014 11.28 11.28 11.28 11.28 00
04/21/2014 11.3 11.3 11.28 11.28 476
04/17/2014 10.95 10.95 10.95 10.95 00
04/16/2014 10.95 10.95 10.95 10.95 00
04/15/2014 10.95 10.95 10.95 10.95 00
04/14/2014 10.95 10.95 10.95 10.95 00
04/11/2014 10.9 10.95 10.9 10.95 1,700
04/10/2014 10.88 10.88 10.88 10.88 111
04/09/2014 10.92 10.92 10.88 10.88 525
04/08/2014 10.96 11.03 10.86 10.88 5,900
04/07/2014 11.32 11.32 11.3199 11.3199 1,176
04/04/2014 11.14 11.3 11.14 11.3 208
04/03/2014 10.84 11.25 10.84 11.19 6,406
04/02/2014 11.25 11.25 11.25 11.25 100
04/01/2014 11.3696 11.3696 11.3696 11.3696 175
03/31/2014 10.9183 11.25 10.91 11.15 21,455
03/28/2014 10.8288 10.8288 10.8288 10.8288 00
03/27/2014 10.8288 10.8288 10.8288 10.8288 00
03/26/2014 10.8 10.8288 10.8 10.8288 857
03/25/2014 10.6622 10.6622 10.6622 10.6622 00
03/24/2014 10.77 10.77 10.66 10.6622 823
03/21/2014 10.85 10.85 10.6 10.6 4,400
03/20/2014 10.91 10.91 10.9 10.9 1,568
03/19/2014 10.93 10.94 10.93 10.93 1,499
03/18/2014 10.86 10.938 10.86 10.938 1,560
03/17/2014 10.69 10.99 10.69 10.99 1,265
03/14/2014 10.85 10.95 10.85 10.95 5,240
03/13/2014 10.99 10.99 10.8 10.8 4,127
03/12/2014 10.9 10.98 10.9 10.98 1,441
03/11/2014 10.98 10.98 10.98 10.98 918
03/10/2014 10.82 11 10.82 10.97 2,669
03/07/2014 10.9 10.9 10.9 10.9 00
03/06/2014 10.9114 10.9114 10.9 10.9 1,861
03/05/2014 10.81 10.81 10.81 10.81 00
03/04/2014 10.81 10.81 10.81 10.81 175
03/03/2014 10.71 10.75 10.71 10.75 502
02/28/2014 10.68 10.721 10.68 10.721 9,004
02/27/2014 10.69 10.818 10.62 10.818 11,327
02/26/2014 11.0499 11.0499 10.7411 10.7411 1,582
02/25/2014 11.01 11.01 11.01 11.01 200
02/24/2014 10.93 10.93 10.93 10.93 00
02/21/2014 11.24 11.64 10.93 10.93 590
02/20/2014 10.77 10.77 10.77 10.77 435
02/19/2014 10.68 10.83 10.65 10.83 4,735
02/18/2014 10.8 10.8 10.65 10.68 7,606
02/14/2014 10.67 10.67 10.64 10.65 6,910
02/13/2014 10.6501 10.7499 10.6501 10.68 5,500
02/12/2014 10.6801 10.6801 10.65 10.65 1,338
02/11/2014 10.7001 10.7001 10.7001 10.7001 500
02/10/2014 10.7 10.78 10.7 10.78 2,053
02/07/2014 10.75 10.75 10.75 10.75 1,000
02/06/2014 10.76 10.76 10.76 10.76 200
02/05/2014 10.79 10.79 10.79 10.79 200
02/04/2014 10.72 10.72 10.72 10.72 400
02/03/2014 10.64 10.8499 10.64 10.8499 3,218
01/31/2014 10.71 10.71 10.64 10.64 32,001
01/30/2014 10.8 10.8 10.71 10.76 3,061
01/29/2014 10.7001 10.85 10.7001 10.81 6,297
01/28/2014 11.15 11.17 10.7 10.71 18,779
01/27/2014 10.95 11.12 10.95 11.12 340
01/24/2014 10.94 11.05 10.9 11 94,009
01/23/2014 11.03 11.03 11 11 54,068
01/22/2014 10.98 10.981 10.98 10.981 200
01/21/2014 10.98 10.98 10.98 10.98 00
01/17/2014 10.98 10.98 10.98 10.98 00
01/16/2014 10.95 10.98 10.9 10.98 3,420
01/15/2014 10.9 10.97 10.8 10.96 5,307
01/14/2014 11 11 10.99 11 800
01/13/2014 11.05 11.05 11.05 11.05 100
01/10/2014 11.001 11.05 11.001 11.05 2,696
01/09/2014 10.97 11.05 10.91 10.97 50,664
01/08/2014 11 11 11 11 106
01/07/2014 10.9507 10.9507 10.9507 10.9507 356
01/06/2014 10.91 10.99 10.91 10.91 33,898
01/03/2014 10.9265 10.9265 10.91 10.9126 1,050
01/02/2014 10.95 10.95 10.92 10.925 2,109
12/31/2013 10.94 10.948 10.94 10.948 1,578
12/30/2013 10.9736 10.9736 10.9736 10.9736 300
12/27/2013 10.91 10.91 10.91 10.91 00
12/26/2013 10.91 10.95 10.91 10.91 4,705
12/24/2013 10.95 10.95 10.9377 10.9377 1,959
12/23/2013 10.91 10.999 10.91 10.995 1,737
12/20/2013 10.9001 10.95 10.9001 10.95 5,447
12/19/2013 10.999 10.999 10.999 10.999 00
12/18/2013 10.9 10.999 10.9 10.999 411
12/17/2013 10.89 11 10.85 11 2,442
12/16/2013 11 11 10.9 10.901 3,526
12/13/2013 11 11 11 11 00
12/12/2013 10.91 11 10.91 11 3,200
12/11/2013 10.94 10.98 10.9 10.9 62,301
12/10/2013 10.9 11 10.9 11 121,200
12/09/2013 10.86 10.86 10.86 10.86 6,168
12/06/2013 10.83 10.9499 10.83 10.94 10,700
12/05/2013 10.85 10.85 10.84 10.85 11,500
12/04/2013 10.85 10.95 10.85 10.89 14,900
12/03/2013 10.92 10.92 10.9 10.9 200
12/02/2013 10.9 10.925 10.85 10.91 26,120
11/29/2013 11 11 11 11 300
11/27/2013 10.99 10.99 10.99 10.99 3,600
11/26/2013 10.95 10.95 10.95 10.95 00
11/25/2013 10.94 10.95 10.94 10.95 21,600
11/22/2013 10.955 10.955 10.955 10.955 100
11/21/2013 10.8531 10.8531 10.8531 10.8531 00
11/20/2013 10.81 10.8531 10.81 10.8531 3,000
11/19/2013 10.94 10.95 10.8 10.8 26,260
11/18/2013 10.85 10.95 10.85 10.94 10,700
11/15/2013 10.8 10.8 10.76 10.76 24,150
11/14/2013 10.7605 10.81 10.7605 10.81 1,715
11/13/2013 10.92 10.94 10.77 10.94 3,330
11/12/2013 10.95 10.95 10.95 10.95 21,000
11/11/2013 10.9499 10.9499 10.85 10.85 6,156
11/08/2013 11 11 10.875 10.875 595
11/07/2013 11.04 11.04 11.04 11.04 300
11/06/2013 10.95 10.95 10.9499 10.9499 2,200
11/05/2013 10.89 10.9 10.8 10.9 5,500
11/04/2013 10.95 11.0399 10.8 10.98 27,190
11/01/2013 10.9 11.04 10.9 11.04 1,500
10/31/2013 10.82 10.97 10.82 10.97 27,743
10/30/2013 10.85 10.91 10.85 10.9 2,985
10/29/2013 10.8 10.8701 10.73 10.87 11,200
10/28/2013 10.85 10.85 10.7501 10.7501 25,380
10/25/2013 10.76 10.98 10.76 10.89 2,967
10/24/2013 10.99 10.99 10.86 10.86 3,320
10/23/2013 10.79 10.79 10.79 10.79 00
10/22/2013 10.77 10.95 10.7 10.79 11,800
10/21/2013 10.92 10.93 10.88 10.93 2,000
10/18/2013 11.04 11.04 11 11 1,809
10/17/2013 11.02 11.03 10.8901 10.9 3,959
10/16/2013 11.05 11.05 11 11 2,700
10/15/2013 10.98 11.05 10.98 11.05 4,800
10/14/2013 10.95 11.05 10.9 11.03 13,483
10/11/2013 11 11 10.91 11 1,867
10/10/2013 11.01 11.01 10.91 11 5,317
10/09/2013 10.93 11 10.8713 11 1,605
10/08/2013 10.79 10.94 10.79 10.93 855
10/07/2013 10.99 10.99 10.74 10.77 2,445
10/04/2013 10.9799 11.0399 10.95 11 10,216
10/03/2013 10.95 10.9799 10.91 10.91 720
10/02/2013 10.95 10.95 10.88 10.91 600
10/01/2013 10.92 10.97 10.77 10.97 2,200
09/30/2013 10.95 10.95 10.85 10.85 200
09/27/2013 10.9 10.95 10.78 10.81 800
09/26/2013 10.92 10.92 10.88 10.88 200
09/25/2013 10.79 10.79 10.79 10.79 200
09/24/2013 10.95 10.95 10.77 10.77 200
09/23/2013 10.96 10.96 10.74 10.74 1,600
09/20/2013 10.94 10.98 10.94 10.98 1,710
09/19/2013 10.94 10.94 10.84 10.84 200
09/18/2013 10.73 10.94 10.7001 10.94 1,266
09/17/2013 10.76 10.76 10.7 10.7 881
09/16/2013 10.9 10.96 10.78 10.78 5,000
09/13/2013 10.84 10.84 10.84 10.84 200
09/12/2013 10.78 10.78 10.78 10.78 100
09/11/2013 10.88 10.9 10.84 10.84 600
09/10/2013 10.87 10.87 10.85 10.85 200
09/09/2013 10.74 10.86 10.74 10.86 300
09/06/2013 10.79 11.01 10.79 10.98 600
09/05/2013 10.78 10.78 10.7601 10.7601 1,060
09/04/2013 10.96 11 10.76 10.76 1,699
09/03/2013 11.11 11.11 10.67 10.95 4,819
08/30/2013 11.13 11.2 11.1 11.1 1,650
08/29/2013 11.3499 11.3499 11.18 11.21 1,050
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?