Indicators

Eagle Materials Inc (NY: EXP )

256.30 UNCHANGED

Streaming Delayed 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 (%)
Jun 28, 2013	64.48	64.76	62.55	62.79	4,076,050	-2.05(-3.16%)
Jun 27, 2013	63.90	64.96	63.09	64.84	904,363	+1.80(+2.86%)
Jun 26, 2013	63.07	63.86	62.71	63.04	639,835	+0.50(+0.80%)
Jun 25, 2013	62.20	62.75	61.65	62.53	1,003,314	+1.54(+2.53%)
Jun 24, 2013	60.93	61.96	59.11	60.99	1,311,981	-1.31(-2.10%)
Jun 21, 2013	65.06	65.28	61.39	62.30	2,024,147	-2.23(-3.45%)
Jun 20, 2013	65.97	66.45	64.20	64.52	895,129	-3.30(-4.86%)
Jun 19, 2013	69.17	69.59	67.79	67.82	683,951	-1.36(-1.97%)
Jun 18, 2013	68.96	69.64	68.22	69.18	391,325	+0.32(+0.47%)
Jun 17, 2013	68.53	69.55	68.12	68.86	603,586	+1.11(+1.64%)
Jun 14, 2013	68.15	68.89	67.44	67.75	394,687	-0.37(-0.54%)
Jun 13, 2013	65.06	68.27	64.60	68.12	750,447	+3.26(+5.03%)
Jun 12, 2013	64.96	66.08	64.59	64.86	1,012,312	+0.13(+0.20%)
Jun 11, 2013	65.64	67.02	64.70	64.73	563,593	-2.42(-3.61%)
Jun 10, 2013	67.25	67.53	65.77	67.15	551,125	-0.08(-0.11%)
Jun 07, 2013	66.55	67.49	65.99	67.22	462,352	+1.07(+1.62%)
Jun 06, 2013	64.58	66.18	64.14	66.16	656,046	+1.44(+2.22%)
Jun 05, 2013	65.78	66.16	63.66	64.72	1,111,406	-1.51(-2.29%)
Jun 04, 2013	67.84	69.05	65.38	66.23	854,321	-1.68(-2.48%)

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.