Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Materials Inc (NY: EXP )

256.70 +2.77 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 5.989 6.027 5.922 5.922 540,601 -0.07(-1.11%)
Mar 30, 2004 5.760 6.014 5.759 5.988 884,109 +0.23(+3.97%)
Mar 29, 2004 5.640 5.763 5.640 5.760 368,682 +0.10(+1.83%)
Mar 26, 2004 5.563 5.680 5.531 5.656 493,895 +0.09(+1.70%)
Mar 25, 2004 5.535 5.570 5.518 5.562 460,439 +0.02(+0.29%)
Mar 24, 2004 5.575 5.585 5.509 5.546 800,634 -0.03(-0.51%)
Mar 23, 2004 5.555 5.597 5.537 5.574 461,432 +0.04(+0.71%)
Mar 22, 2004 5.550 5.560 5.530 5.535 468,720 -0.07(-1.20%)
Mar 19, 2004 5.600 5.611 5.566 5.602 415,388 +0.00(+0.04%)
Mar 18, 2004 5.639 5.639 5.584 5.600 454,476 -0.04(-0.70%)
Mar 17, 2004 5.555 5.670 5.539 5.639 427,645 +0.10(+1.85%)
Mar 16, 2004 5.519 5.559 5.504 5.537 391,538 +0.00(+0.04%)
Mar 15, 2004 5.580 5.595 5.505 5.535 312,038 -0.05(-0.90%)
Mar 12, 2004 5.612 5.625 5.570 5.585 947,378 -0.03(-0.54%)
Mar 11, 2004 5.655 5.698 5.605 5.615 337,544 -0.05(-0.85%)
Mar 10, 2004 5.796 5.796 5.640 5.663 723,452 -0.13(-2.29%)
Mar 09, 2004 5.837 5.845 5.786 5.796 448,182 -0.04(-0.62%)
Mar 08, 2004 5.791 5.851 5.781 5.832 465,739 +0.05(+0.87%)
Mar 05, 2004 5.836 5.896 5.781 5.782 846,346 -0.05(-0.93%)
Mar 04, 2004 5.873 5.873 5.816 5.836 490,582 -0.03(-0.55%)
Mar 03, 2004 5.898 5.927 5.858 5.869 961,622 -0.03(-0.48%)
Mar 02, 2004 5.937 5.941 5.860 5.897 601,883 -0.05(-0.80%)
Mar 01, 2004 5.872 5.969 5.869 5.944 1,236,229 +0.07(+1.23%)
Feb 27, 2004 5.736 5.872 5.736 5.872 2,051,107 +0.11(+1.99%)
Feb 26, 2004 5.680 5.779 5.635 5.757 804,277 +0.07(+1.17%)
Feb 25, 2004 5.535 5.691 5.522 5.691 872,515 +0.16(+2.84%)
Feb 24, 2004 5.499 5.534 5.461 5.534 654,552 +0.02(+0.37%)
Feb 23, 2004 5.570 5.571 5.441 5.513 531,989 -0.07(-1.28%)
Feb 20, 2004 5.597 5.597 5.525 5.585 899,015 +0.01(+0.14%)
Feb 19, 2004 5.577 5.650 5.531 5.577 1,234,241 +0.00(+0.02%)
Feb 18, 2004 5.605 5.610 5.535 5.576 802,952 -0.03(-0.50%)
Feb 17, 2004 5.680 5.680 5.539 5.604 1,171,966 -0.07(-1.26%)
Feb 13, 2004 5.711 5.741 5.675 5.675 1,973,594 -0.06(-0.98%)
Feb 12, 2004 5.784 5.784 5.705 5.732 916,903 -0.05(-0.90%)
Feb 11, 2004 5.816 5.816 5.742 5.784 534,639 -0.02(-0.30%)
Feb 10, 2004 5.645 5.805 5.636 5.801 1,353,160 +0.17(+2.98%)
Feb 09, 2004 5.671 5.680 5.586 5.633 1,937,156 -0.04(-0.67%)
Feb 06, 2004 5.590 5.762 5.539 5.671 1,748,343 +0.09(+1.64%)
Feb 05, 2004 5.422 5.602 5.422 5.580 2,507,240 +0.13(+2.44%)
Feb 04, 2004 5.389 5.553 5.370 5.447 1,632,074 +0.06(+1.14%)
Feb 03, 2004 5.424 5.460 5.361 5.386 1,287,241 +0.02(+0.41%)
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.