Indicators

Eagle Materials Inc (NY: EXP )

256.30 -1.90 (-0.74%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	60.24	61.13	59.79	60.75	813,196	+0.86(+1.44%)
Feb 27, 2013	58.58	60.60	58.58	59.89	610,403	+1.35(+2.31%)
Feb 26, 2013	58.19	58.81	56.74	58.54	962,769	+1.45(+2.55%)
Feb 25, 2013	60.20	60.39	57.08	57.09	828,604	-2.90(-4.83%)
Feb 22, 2013	58.94	61.14	58.83	59.99	1,110,912	+2.31(+4.01%)
Feb 21, 2013	58.61	58.61	55.81	57.67	1,977,554	-1.10(-1.86%)
Feb 20, 2013	63.45	63.48	58.69	58.77	1,681,962	-5.04(-7.91%)
Feb 19, 2013	65.25	65.56	62.91	63.81	1,134,051	-1.45(-2.23%)
Feb 15, 2013	63.65	65.40	63.65	65.27	1,400,736	+1.65(+2.60%)
Feb 14, 2013	62.01	64.18	61.85	63.61	927,775	+1.30(+2.09%)
Feb 13, 2013	62.59	62.77	61.83	62.31	417,571	-0.04(-0.06%)
Feb 12, 2013	60.93	62.78	60.72	62.35	800,329	+1.36(+2.23%)
Feb 11, 2013	61.15	61.70	60.78	60.99	487,218	-0.24(-0.39%)
Feb 08, 2013	60.77	61.65	60.77	61.22	277,819	+0.48(+0.79%)
Feb 07, 2013	62.35	62.35	59.61	60.74	1,432,450	-1.80(-2.88%)
Feb 06, 2013	61.91	62.93	61.91	62.55	816,376	+0.85(+1.38%)
Feb 04, 2013	61.33	61.88	61.05	61.70	372,517	-0.32(-0.52%)

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.