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 (%)
May 24, 2011	25.25	26.01	25.08	25.59	379,886	+0.47(+1.87%)
May 23, 2011	25.08	25.28	24.81	25.12	153,672	-0.29(-1.13%)
May 20, 2011	25.46	25.70	25.12	25.40	187,687	-0.16(-0.61%)
May 19, 2011	25.45	25.63	25.11	25.56	306,997	+0.23(+0.91%)
May 18, 2011	24.83	25.37	24.72	25.33	219,954	+0.49(+1.97%)
May 17, 2011	24.71	24.94	24.67	24.84	272,820	+0.06(+0.26%)
May 16, 2011	24.57	24.95	24.49	24.77	142,957	-0.01(-0.04%)
May 13, 2011	25.00	25.07	24.71	24.78	141,226	-0.24(-0.96%)
May 12, 2011	24.85	25.19	24.80	25.02	169,586	+0.08(+0.33%)
May 11, 2011	25.16	25.27	24.79	24.94	161,671	-0.36(-1.42%)
May 10, 2011	25.26	25.37	25.00	25.30	291,575	+0.18(+0.73%)
May 09, 2011	25.33	25.39	24.94	25.12	327,099	-0.25(-0.98%)
May 06, 2011	26.21	26.28	25.30	25.37	357,679	-0.66(-2.52%)
May 05, 2011	25.66	26.15	25.21	26.02	412,919	-0.07(-0.28%)
May 04, 2011	26.51	26.53	25.90	26.09	241,200	-0.44(-1.67%)
May 03, 2011	27.36	27.39	26.34	26.54	236,872	-0.88(-3.20%)

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.