Indicators

Eagle Materials Inc (NY: EXP )

223.25 -2.34 (-1.04%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.08	22.75	21.70	22.28	433,351	+0.30(+1.36%)
May 28, 2009	22.47	22.90	21.56	21.98	641,833	-0.36(-1.62%)
May 27, 2009	21.82	22.73	21.73	22.34	854,749	+0.42(+1.90%)
May 26, 2009	20.48	21.97	20.44	21.93	455,266	+1.21(+5.86%)
May 22, 2009	21.09	21.41	20.68	20.71	408,152	-0.24(-1.17%)
May 21, 2009	22.07	22.07	20.77	20.96	563,659	-1.24(-5.59%)
May 20, 2009	22.43	23.71	22.06	22.20	510,426	+0.01(+0.04%)
May 19, 2009	22.18	22.51	21.83	22.19	453,289	+0.07(+0.33%)
May 18, 2009	21.47	22.16	21.14	22.12	869,794	+0.75(+3.52%)
May 15, 2009	22.23	22.31	21.25	21.37	996,566	-0.91(-4.07%)
May 14, 2009	22.27	22.62	21.74	22.27	650,091	-0.09(-0.41%)
May 13, 2009	23.55	23.66	22.24	22.36	774,218	-1.52(-6.37%)
May 12, 2009	25.27	25.36	23.10	23.88	861,725	-1.13(-4.53%)
May 11, 2009	25.42	25.72	24.80	25.02	874,045	-0.82(-3.16%)
May 08, 2009	26.95	27.03	25.24	25.83	624,572	-0.43(-1.66%)
May 07, 2009	26.45	26.45	25.79	26.27	924,852	+0.10(+0.38%)
May 06, 2009	26.93	26.93	25.75	26.17	464,932	-0.08(-0.31%)
May 05, 2009	25.79	26.38	25.70	26.25	555,886	+0.29(+1.12%)
May 04, 2009	25.22	25.98	24.18	25.96	865,098	+0.73(+2.91%)

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.