Indicators

Eagle Materials Inc (NY: EXP )

225.59 +0.90 (+0.40%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	66.73	67.04	65.76	66.19	510,041	-0.50(-0.75%)
Nov 27, 2015	66.93	66.93	66.32	66.69	157,862	-0.29(-0.43%)
Nov 25, 2015	66.97	66.98	66.98	66.98	359,831	-0.12(-0.17%)
Nov 24, 2015	65.90	67.50	65.74	67.10	592,144	+1.10(+1.67%)
Nov 23, 2015	65.69	66.82	65.69	65.99	604,125	+0.12(+0.19%)
Nov 20, 2015	67.08	67.90	65.44	65.87	1,110,804	-1.83(-2.70%)
Nov 19, 2015	67.91	68.03	67.18	67.70	628,860	+0.05(+0.07%)
Nov 18, 2015	66.26	67.88	66.26	67.65	609,565	+1.49(+2.26%)
Nov 17, 2015	66.54	67.05	65.36	66.16	593,180	-0.24(-0.36%)
Nov 16, 2015	65.03	66.58	64.99	66.40	508,403	+1.42(+2.18%)
Nov 13, 2015	64.87	66.52	64.80	64.98	557,731	-0.01(-0.01%)
Nov 12, 2015	65.12	66.14	64.52	64.99	525,742	-0.88(-1.34%)
Nov 11, 2015	65.99	66.52	65.44	65.87	753,251	+0.12(+0.19%)
Nov 10, 2015	66.41	66.87	65.49	65.74	925,804	-0.73(-1.10%)
Nov 09, 2015	67.69	68.03	65.71	66.47	529,764	-1.17(-1.73%)
Nov 06, 2015	67.79	68.93	67.22	67.64	843,251	-0.44(-0.65%)
Nov 05, 2015	65.34	68.32	64.38	68.08	1,530,237	+2.60(+3.97%)
Nov 04, 2015	64.81	66.21	64.37	65.49	975,056	+0.80(+1.23%)
Nov 03, 2015	64.37	65.53	63.31	64.69	1,037,929	+0.13(+0.21%)

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.