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 (%)
Sep 27, 2013	67.99	69.45	67.68	69.35	878,216	+1.14(+1.67%)
Sep 26, 2013	67.84	68.53	67.47	68.21	753,163	+0.54(+0.80%)
Sep 25, 2013	68.09	68.53	66.95	67.67	565,116	-0.40(-0.58%)
Sep 24, 2013	66.01	68.71	65.84	68.07	887,678	+2.05(+3.10%)
Sep 23, 2013	67.09	67.41	65.64	66.02	641,393	-1.21(-1.80%)
Sep 20, 2013	69.18	69.53	67.06	67.24	769,956	-1.63(-2.37%)
Sep 19, 2013	69.40	69.98	68.63	68.87	764,447	-0.26(-0.37%)
Sep 18, 2013	67.31	69.31	66.00	69.12	900,959	+1.95(+2.91%)
Sep 17, 2013	66.56	67.45	66.46	67.17	420,588	+0.59(+0.88%)
Sep 16, 2013	68.61	67.73	66.45	66.58	592,757	-0.46(-0.69%)
Sep 13, 2013	66.46	67.16	66.15	67.05	436,678	+0.61(+0.91%)
Sep 12, 2013	65.75	66.83	65.47	66.44	658,129	+0.63(+0.95%)
Sep 11, 2013	65.71	66.21	64.46	65.82	554,413	-0.05(-0.07%)
Sep 10, 2013	65.65	66.19	65.22	65.86	493,907	+0.67(+1.03%)
Sep 09, 2013	62.96	65.34	62.76	65.19	1,107,205	+3.13(+5.04%)
Sep 06, 2013	61.68	62.82	61.48	62.06	663,702	+1.10(+1.80%)
Sep 05, 2013	60.63	61.31	60.63	60.96	441,884	+0.27(+0.44%)
Sep 04, 2013	60.95	61.49	60.37	60.70	422,988	-0.18(-0.30%)

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.