Indicators

Eagle Materials Inc (NY: EXP )

256.30 UNCHANGED

Streaming Delayed 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 (%)
Nov 29, 2013	74.35	74.82	73.68	74.00	171,349	-0.35(-0.47%)
Nov 27, 2013	74.47	74.47	73.49	74.35	422,230	+0.04(+0.05%)
Nov 26, 2013	74.13	74.71	73.77	74.32	429,528	+0.22(+0.29%)
Nov 25, 2013	74.25	74.87	73.86	74.10	364,698	-0.13(-0.18%)
Nov 22, 2013	74.58	74.73	73.79	74.23	354,709	-0.19(-0.26%)
Nov 21, 2013	73.31	74.59	73.05	74.42	462,447	+1.36(+1.86%)
Nov 20, 2013	72.70	73.77	72.61	73.06	540,016	+0.68(+0.94%)
Nov 19, 2013	73.20	73.77	71.90	72.38	808,043	-1.11(-1.51%)
Nov 18, 2013	75.25	75.32	73.09	73.49	652,754	-1.56(-2.07%)
Nov 15, 2013	75.21	75.81	74.64	75.05	491,953	-0.18(-0.24%)
Nov 14, 2013	72.63	75.54	72.10	75.23	1,170,869	+3.18(+4.41%)
Nov 12, 2013	72.10	72.66	71.57	72.05	506,136	-0.79(-1.08%)
Nov 11, 2013	72.30	72.98	71.66	72.84	337,323	+0.52(+0.72%)
Nov 08, 2013	71.35	72.33	70.35	72.31	452,144	+0.75(+1.05%)
Nov 07, 2013	73.59	74.37	71.52	71.56	573,136	-1.88(-2.56%)
Nov 06, 2013	74.33	74.72	73.03	73.44	561,507	-0.62(-0.83%)
Nov 05, 2013	74.71	74.94	73.46	74.06	372,092	-1.08(-1.44%)
Nov 04, 2013	72.96	75.59	72.30	75.14	1,094,130	+2.40(+3.30%)

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.