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 (%)
Sep 29, 2017	104.52	104.67	103.16	103.25	463,444	-0.75(-0.72%)
Sep 28, 2017	103.95	105.14	103.86	104.00	1,104,782	+0.45(+0.44%)
Sep 27, 2017	101.79	103.69	101.46	103.54	725,219	+2.77(+2.75%)
Sep 26, 2017	102.58	102.58	100.52	100.78	837,714	-1.38(-1.35%)
Sep 25, 2017	102.61	102.72	101.60	102.16	528,975	-0.24(-0.24%)
Sep 22, 2017	101.97	102.68	101.23	102.40	394,582	+0.51(+0.50%)
Sep 21, 2017	101.78	102.72	101.22	101.89	721,359	+0.21(+0.21%)
Sep 20, 2017	99.14	102.06	99.14	101.67	1,232,121	+2.81(+2.84%)
Sep 19, 2017	99.96	100.20	98.08	98.87	524,954	-0.99(-0.99%)
Sep 18, 2017	99.04	100.62	98.95	99.86	623,822	+1.29(+1.31%)
Sep 15, 2017	97.34	98.70	96.92	98.57	741,502	+1.31(+1.34%)
Sep 14, 2017	97.94	98.47	96.99	97.26	548,166	-0.52(-0.53%)
Sep 13, 2017	99.39	99.88	97.70	97.78	655,231	-1.49(-1.50%)
Sep 12, 2017	97.72	99.35	97.54	99.27	850,246	+1.95(+2.01%)
Sep 11, 2017	98.70	100.06	97.10	97.32	1,011,105	-2.66(-2.66%)
Sep 08, 2017	97.91	100.81	97.91	99.98	790,703	+2.06(+2.10%)
Sep 07, 2017	99.02	99.16	96.71	97.92	811,256	-0.29(-0.30%)
Sep 06, 2017	96.65	99.57	96.42	98.21	989,531	+2.20(+2.29%)
Sep 05, 2017	94.86	97.68	94.86	96.01	1,087,833	+1.07(+1.13%)

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.