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 (%)
Feb 28, 2018	99.53	99.53	97.04	97.16	448,494	-2.11(-2.13%)
Feb 27, 2018	101.75	102.60	99.28	99.28	296,696	-2.64(-2.59%)
Feb 26, 2018	101.33	102.33	99.57	101.92	513,195	+0.74(+0.73%)
Feb 23, 2018	100.61	101.24	99.87	101.18	304,345	+0.93(+0.93%)
Feb 22, 2018				100.25	486,504	+1.76(+1.79%)
Feb 21, 2018	99.31	100.33	98.25	98.48	416,179	-0.71(-0.71%)
Feb 20, 2018	99.21	100.83	97.91	99.19	649,485	-0.42(-0.42%)
Feb 16, 2018		99.61	99.61	99.61	0	-3.71(-3.59%)
Feb 15, 2018	101.64	103.53	100.72	103.32	633,862	+2.41(+2.39%)
Feb 14, 2018	99.77	101.92	99.53	100.91	716,253	+0.50(+0.50%)
Feb 13, 2018	100.24	101.83	99.66	100.40	426,113	+0.25(+0.25%)
Feb 12, 2018	99.96	101.08	98.56	100.15	478,660	+1.11(+1.13%)
Feb 09, 2018	99.16	100.62	96.20	99.04	682,613	+0.81(+0.83%)
Feb 08, 2018	103.30	103.30	98.20	98.22	724,542	-5.13(-4.96%)
Feb 07, 2018	102.74	105.49	102.74	103.35	688,724	+0.11(+0.10%)
Feb 06, 2018	99.85	104.57	99.43	103.24	871,690	-0.45(-0.43%)
Feb 05, 2018	104.70	105.82	99.93	103.69	505,952	-2.30(-2.17%)
Feb 02, 2018	108.11	108.58	105.91	105.99	780,237	-3.38(-3.09%)

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.