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 (%)
Mar 31, 2009	20.99	22.30	20.99	21.96	672,647	+1.00(+4.75%)
Mar 30, 2009	21.44	21.66	20.56	20.97	425,369	-1.58(-7.03%)
Mar 26, 2009	21.60	22.64	21.46	22.55	758,768	+1.48(+7.01%)
Mar 25, 2009	20.97	22.11	20.21	21.07	646,931	+0.69(+3.38%)
Mar 24, 2009	20.93	21.03	20.30	20.39	1,071,172	-1.00(-4.66%)
Mar 23, 2009	21.15	21.44	21.06	21.38	1,274,023	+0.44(+2.12%)
Mar 20, 2009	21.71	21.71	20.75	20.94	1,302,720	-0.57(-2.65%)
Mar 19, 2009	21.52	21.88	21.07	21.51	1,343,136	+0.28(+1.31%)
Mar 18, 2009	20.05	21.53	19.62	21.23	1,380,609	+1.19(+5.94%)
Mar 17, 2009	19.21	20.14	19.14	20.04	768,042	+0.83(+4.34%)
Mar 16, 2009	18.86	19.63	18.73	19.21	1,123,185	+0.39(+2.07%)
Mar 13, 2009	19.02	19.19	18.52	18.82	0	+0.05(+0.29%)
Mar 12, 2009	17.96	18.83	17.90	18.77	519,190	+0.68(+3.76%)
Mar 11, 2009	17.58	18.29	17.26	18.09	796,880	+0.47(+2.67%)
Mar 10, 2009	16.68	17.74	16.58	17.61	560,412	+1.39(+8.60%)
Mar 09, 2009	15.50	16.85	15.27	16.22	681,936	+0.42(+2.64%)
Mar 06, 2009	15.81	16.20	15.37	15.80	0	-0.21(-1.30%)
Mar 05, 2009	16.35	16.59	15.68	16.01	388,641	-0.55(-3.34%)
Mar 04, 2009	16.55	17.10	16.32	16.56	734,401	-0.22(-1.29%)

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.