Indicators

Eagle Materials Inc (NY: EXP )

267.87 -0.46 (-0.17%)

Streaming Delayed Price Updated: 10:02 AM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	63.72	63.95	62.28	62.94	913,125	+0.63(+1.02%)
Mar 27, 2013	62.63	63.26	60.77	62.31	925,002	-0.98(-1.55%)
Mar 26, 2013	63.22	63.71	62.55	63.29	932,357	+0.43(+0.69%)
Mar 25, 2013	64.44	65.02	61.23	62.85	2,034,917	-1.28(-2.00%)
Mar 22, 2013	65.30	65.54	63.93	64.14	699,770	-0.83(-1.28%)
Mar 21, 2013	66.70	66.83	64.59	64.97	823,106	-2.05(-3.06%)
Mar 20, 2013	66.83	67.46	66.82	67.02	533,343	+0.48(+0.72%)
Mar 19, 2013	66.94	67.94	65.93	66.54	911,508	+0.13(+0.20%)
Mar 18, 2013	66.10	66.86	65.53	66.41	967,438	-0.78(-1.17%)
Mar 15, 2013	67.49	67.97	66.73	67.19	1,169,820	-0.34(-0.50%)
Mar 14, 2013	66.09	68.30	65.96	67.53	913,490	+1.61(+2.44%)
Mar 13, 2013	65.94	66.69	65.30	65.92	1,334,954	-0.02(-0.03%)
Mar 12, 2013	66.49	66.49	65.20	65.94	849,681	-0.55(-0.82%)
Mar 11, 2013	66.20	67.16	65.76	66.49	1,156,348	-1.11(-1.65%)
Mar 08, 2013	67.06	68.30	65.79	67.61	949,952	+1.45(+2.20%)
Mar 07, 2013	65.18	66.45	63.08	66.15	870,118	+0.51(+0.78%)
Mar 06, 2013	66.20	67.15	64.91	65.64	985,003	-0.17(-0.26%)
Mar 05, 2013	64.19	66.56	64.03	65.81	1,671,330	+2.11(+3.31%)
Mar 04, 2013	62.37	64.53	62.30	63.71	1,585,027	+1.04(+1.66%)

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.