Indicators

Eagle Materials Inc (NY: EXP )

232.39 -1.14 (-0.49%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	25.41	25.50	25.08	25.22	1,826,402	-0.16(-0.63%)
Feb 25, 2005	24.26	25.40	24.26	25.38	2,179,162	+1.17(+4.84%)
Feb 24, 2005	23.70	24.22	23.64	24.21	1,289,809	+0.57(+2.40%)
Feb 23, 2005	23.67	23.82	23.55	23.64	861,529	+0.04(+0.18%)
Feb 22, 2005	24.39	24.39	23.59	23.60	1,192,428	-0.80(-3.27%)
Feb 18, 2005	24.59	24.62	24.30	24.39	513,737	-0.12(-0.49%)
Feb 17, 2005	25.06	25.18	24.42	24.51	1,327,570	-0.51(-2.05%)
Feb 16, 2005	24.36	25.16	24.36	25.03	1,247,081	+0.73(+2.99%)
Feb 15, 2005	24.34	24.34	23.96	24.30	1,316,639	-0.04(-0.17%)
Feb 14, 2005	24.21	24.49	24.19	24.34	449,147	+0.07(+0.27%)
Feb 11, 2005	24.08	24.41	23.70	24.28	1,328,563	+0.02(+0.09%)
Feb 10, 2005	24.24	24.45	23.91	24.25	1,382,223	+0.02(+0.06%)
Feb 09, 2005	24.63	24.70	24.15	24.24	1,878,074	-0.38(-1.56%)
Feb 08, 2005	24.70	24.73	24.50	24.62	966,860	-0.01(-0.05%)
Feb 07, 2005	24.99	24.99	24.62	24.64	641,923	-0.28(-1.12%)
Feb 04, 2005	24.61	24.98	24.60	24.91	878,422	+0.27(+1.10%)
Feb 03, 2005	24.41	24.64	24.33	24.64	1,135,787	+0.23(+0.94%)
Feb 02, 2005	24.20	24.41	24.14	24.41	1,408,058	+0.22(+0.91%)

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.