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 28, 2007	32.38	32.93	32.03	32.37	735,267	-0.01(-0.03%)
Sep 27, 2007	32.47	32.75	32.23	32.38	1,036,705	-0.11(-0.33%)
Sep 26, 2007	32.72	32.87	32.22	32.49	973,105	-0.23(-0.69%)
Sep 25, 2007	32.30	32.93	31.81	32.71	1,135,749	-0.12(-0.36%)
Sep 24, 2007	33.36	33.41	32.65	32.83	704,792	-0.32(-0.96%)
Sep 21, 2007	33.07	33.43	33.02	33.15	646,270	+0.32(+0.97%)
Sep 20, 2007	34.08	34.08	32.45	32.83	1,227,395	-1.23(-3.62%)
Sep 19, 2007	33.95	34.32	33.58	34.06	1,020,916	+0.63(+1.90%)
Sep 18, 2007	32.44	33.50	32.03	33.43	1,235,125	+1.03(+3.19%)
Sep 17, 2007	32.88	33.33	32.38	32.40	541,706	-0.76(-2.29%)
Sep 14, 2007	32.43	33.17	32.19	33.16	1,016,720	+0.24(+0.72%)
Sep 13, 2007	32.60	33.05	32.38	32.92	1,524,528	+0.62(+1.91%)
Sep 12, 2007	32.60	32.88	32.30	32.30	1,558,978	-0.36(-1.11%)
Sep 11, 2007	33.23	33.46	32.55	32.67	1,456,180	-0.73(-2.20%)
Sep 10, 2007	34.28	34.31	33.40	33.40	1,379,661	-0.56(-1.65%)
Sep 07, 2007	33.78	34.13	33.30	33.96	1,104,280	-0.18(-0.53%)
Sep 06, 2007	34.03	34.43	33.56	34.14	779,323	+0.12(+0.35%)
Sep 05, 2007	34.17	34.49	33.84	34.03	762,208	-0.50(-1.44%)

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.