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 (%)
Jan 31, 2011	26.10	26.71	25.92	26.67	456,712	+0.78(+3.02%)
Jan 28, 2011	26.56	26.65	25.71	25.89	201,139	-0.64(-2.43%)
Jan 27, 2011	26.66	26.77	26.31	26.53	78,484	-0.12(-0.45%)
Jan 26, 2011	26.56	26.95	26.28	26.65	361,526	+0.14(+0.52%)
Jan 25, 2011	26.68	26.90	26.21	26.52	212,662	-0.25(-0.93%)
Jan 24, 2011	25.95	26.99	25.95	26.76	238,901	+0.76(+2.94%)
Jan 21, 2011	26.16	26.21	25.70	26.00	210,081	+0.08(+0.32%)
Jan 20, 2011	25.76	26.23	25.66	25.92	354,563	-0.04(-0.14%)
Jan 19, 2011	26.21	26.42	25.74	25.95	610,331	-0.30(-1.16%)
Jan 18, 2011	26.39	26.52	26.10	26.26	187,665	-0.26(-0.97%)
Jan 14, 2011	25.84	26.62	25.84	26.52	283,439	+0.69(+2.67%)
Jan 13, 2011	25.82	25.98	25.74	25.83	127,500	+0.06(+0.21%)
Jan 12, 2011	25.84	26.17	25.65	25.77	242,938	+0.24(+0.94%)
Jan 11, 2011	25.52	25.77	25.37	25.53	200,021	+0.09(+0.36%)
Jan 10, 2011	25.10	25.50	24.74	25.44	356,264	+0.20(+0.80%)
Jan 07, 2011	25.84	26.19	25.11	25.24	300,750	-0.52(-2.00%)
Jan 06, 2011	25.83	25.87	25.61	25.75	1,562,755	-0.15(-0.57%)
Jan 05, 2011	25.88	26.05	25.56	25.90	242,970	-0.22(-0.84%)
Jan 04, 2011	26.87	26.87	25.88	26.12	632,456	-0.74(-2.74%)

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.