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 (%)
Jan 31, 2006	50.41	50.72	48.73	49.17	6,911,555	-2.27(-4.41%)
Jan 30, 2006	49.85	51.73	49.67	51.44	4,477,853	+2.08(+4.21%)
Jan 27, 2006	49.51	52.14	48.75	49.36	10,876,631	+0.04(+0.09%)
Jan 26, 2006	45.28	50.26	44.24	49.32	19,502,410	+10.38(+26.67%)
Jan 25, 2006	39.24	39.29	37.94	38.93	3,108,460	-0.31(-0.78%)
Jan 24, 2006	37.96	39.43	37.77	39.24	6,615,416	+2.87(+7.90%)
Jan 23, 2006	35.59	36.46	35.57	36.37	1,698,324	+0.85(+2.41%)
Jan 20, 2006	35.88	36.04	35.44	35.51	1,712,237	-0.31(-0.86%)
Jan 19, 2006	36.42	36.42	35.37	35.82	3,382,736	-0.59(-1.63%)
Jan 18, 2006	36.14	36.86	36.12	36.42	1,579,074	+0.12(+0.33%)
Jan 17, 2006	36.62	36.90	36.11	36.30	1,423,054	-0.53(-1.45%)
Jan 13, 2006	36.75	36.96	36.57	36.83	1,045,428	-0.02(-0.04%)
Jan 12, 2006	37.36	37.56	36.65	36.85	2,227,995	-0.66(-1.77%)
Jan 11, 2006	38.23	38.23	37.29	37.51	2,434,696	-0.72(-1.89%)
Jan 10, 2006	37.66	38.37	37.66	38.23	1,043,441	+0.05(+0.12%)
Jan 09, 2006	37.22	38.37	37.21	38.19	1,535,349	+0.66(+1.76%)
Jan 06, 2006	37.54	37.65	37.28	37.52	2,476,433	-0.02(-0.04%)
Jan 05, 2006	37.51	37.87	37.51	37.54	1,266,041	+0.03(+0.09%)
Jan 04, 2006	37.44	37.54	37.20	37.51	1,602,924	+0.07(+0.19%)

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.