Indicators

Eagle Materials Inc (NY: EXP )

232.39 -1.14 (-0.49%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	24.11	24.15	23.94	24.08	1,560,093	-0.01(-0.03%)
Jan 28, 2005	23.93	24.09	23.79	24.09	1,645,550	+0.21(+0.90%)
Jan 27, 2005	24.00	24.06	23.81	23.87	1,553,137	-0.13(-0.54%)
Jan 26, 2005	24.00	24.19	23.91	24.00	2,175,187	-0.45(-1.85%)
Jan 25, 2005	24.82	24.95	24.31	24.45	539,573	-0.30(-1.21%)
Jan 24, 2005	24.59	24.90	24.58	24.75	545,535	+0.12(+0.48%)
Jan 21, 2005	24.82	24.87	24.50	24.64	822,775	-0.10(-0.40%)
Jan 20, 2005	25.15	25.15	24.70	24.74	683,658	-0.48(-1.90%)
Jan 19, 2005	25.24	25.54	25.18	25.22	521,687	+0.05(+0.19%)
Jan 18, 2005	25.18	25.50	24.99	25.17	854,573	-0.12(-0.48%)
Jan 14, 2005	24.97	25.29	24.93	25.29	564,416	+0.39(+1.58%)
Jan 13, 2005	24.39	25.29	24.27	24.90	1,069,210	+0.44(+1.80%)
Jan 12, 2005	24.36	24.51	24.03	24.45	1,063,248	+0.08(+0.32%)
Jan 11, 2005	24.82	24.82	24.30	24.38	1,646,544	-0.45(-1.80%)
Jan 10, 2005	24.43	25.16	24.43	24.82	1,234,163	+0.39(+1.59%)
Jan 07, 2005	24.91	24.91	24.43	24.43	608,138	-0.37(-1.51%)
Jan 06, 2005	24.36	25.21	24.36	24.81	657,822	+0.56(+2.33%)
Jan 05, 2005	24.96	24.96	24.13	24.24	1,286,828	-0.79(-3.15%)
Jan 04, 2005	25.41	25.45	24.94	25.03	1,464,699	-0.48(-1.88%)

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.