Indicators

Eagle Materials Inc (NY: EXP )

256.30 UNCHANGED

Streaming Delayed 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, 2007	43.29	45.06	43.25	44.73	1,098,358	+1.48(+3.41%)
Jan 30, 2007	43.18	43.33	42.88	43.26	830,835	+0.25(+0.59%)
Jan 29, 2007	43.48	43.49	42.81	43.00	1,412,033	-0.58(-1.33%)
Jan 26, 2007	43.47	43.78	43.30	43.58	670,409	+0.29(+0.67%)
Jan 25, 2007	43.81	43.81	43.24	43.29	1,055,188	-0.34(-0.77%)
Jan 24, 2007	42.30	43.85	42.16	43.63	1,099,242	+1.46(+3.46%)
Jan 23, 2007	41.77	42.56	41.77	42.17	853,248	+0.40(+0.95%)
Jan 22, 2007	41.77	42.15	41.45	41.77	1,137,996	+0.37(+0.90%)
Jan 19, 2007	40.18	41.40	40.12	41.40	837,128	+1.20(+3.00%)
Jan 18, 2007	41.03	41.07	40.03	40.20	640,488	-0.37(-0.92%)
Jan 17, 2007	40.24	40.88	40.24	40.57	601,072	+0.50(+1.24%)
Jan 16, 2007	41.12	41.15	39.92	40.07	765,472	-0.69(-1.69%)
Jan 12, 2007	40.52	41.07	40.41	40.76	884,163	+0.45(+1.12%)
Jan 11, 2007	39.35	40.39	39.35	40.30	600,630	+0.82(+2.09%)
Jan 10, 2007	39.81	39.81	39.15	39.48	373,185	-0.25(-0.64%)
Jan 09, 2007	38.95	39.95	38.90	39.73	668,201	+0.93(+2.40%)
Jan 08, 2007	39.04	39.26	38.74	38.80	639,053	-0.24(-0.60%)
Jan 05, 2007	39.29	39.52	38.99	39.04	676,371	-0.34(-0.85%)
Jan 04, 2007	39.31	39.83	39.26	39.37	603,059	-0.19(-0.48%)

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.