Indicators

Eagle Materials Inc (NY: EXP )

228.74 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	49.86	49.90	48.53	49.02	922,092	-0.83(-1.67%)
Feb 27, 2006	49.45	50.06	48.91	49.86	2,077,275	+33.30(+201.06%)
Feb 24, 2006	16.56	16.62	16.45	16.56	831,771	-0.00(-0.01%)
Feb 23, 2006	16.50	16.94	16.32	16.56	837,071	+0.09(+0.55%)
Feb 22, 2006	16.53	16.74	16.36	16.47	1,183,891	-0.06(-0.37%)
Feb 21, 2006	16.47	16.61	16.30	16.53	917,234	+0.17(+1.03%)
Feb 17, 2006	16.37	16.43	16.23	16.36	1,287,241	-32.68(-66.63%)
Feb 16, 2006	48.91	49.44	48.71	49.04	3,208,829	+0.41(+0.84%)
Feb 15, 2006	48.24	49.22	47.70	48.63	4,105,195	+0.20(+0.41%)
Feb 14, 2006	47.18	48.74	46.32	48.44	4,872,373	+1.18(+2.49%)
Feb 13, 2006	47.37	47.66	46.81	47.26	3,485,093	-0.11(-0.24%)
Feb 10, 2006	47.98	47.98	46.79	47.37	4,945,911	-0.69(-1.43%)
Feb 09, 2006	48.60	49.05	47.83	48.06	5,531,231	+0.34(+0.71%)
Feb 08, 2006	47.28	47.86	46.82	47.72	4,948,892	+0.44(+0.93%)
Feb 07, 2006	47.62	47.70	46.84	47.28	5,001,561	-0.47(-0.99%)
Feb 06, 2006	48.53	48.85	46.73	47.75	5,529,244	+0.45(+0.95%)
Feb 03, 2006	45.67	47.65	45.41	47.30	4,913,117	+1.63(+3.57%)
Feb 02, 2006	47.52	47.70	45.37	45.67	5,465,644	-2.45(-5.09%)

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.