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 30, 2019	87.28	88.97	87.11	87.88	259,578	+0.83(+0.95%)
Sep 27, 2019	89.00	89.48	86.89	87.05	266,926	-1.76(-1.98%)
Sep 26, 2019	88.71	89.16	87.35	88.80	274,372	-0.23(-0.26%)
Sep 25, 2019	87.77	89.19	86.81	89.04	323,526	+1.20(+1.37%)
Sep 24, 2019	88.48	89.59	87.72	87.84	444,401	-0.80(-0.90%)
Sep 23, 2019	88.04	90.05	88.04	88.64	416,539	+0.02(+0.02%)
Sep 20, 2019	89.23	89.71	88.38	88.62	1,210,181	+0.00(+0.00%)
Sep 19, 2019	87.16	89.34	86.88	88.62	742,216	+1.26(+1.44%)
Sep 18, 2019	86.15	87.76	85.08	87.36	521,547	+1.07(+1.24%)
Sep 17, 2019	86.90	87.68	85.30	86.29	316,654	-1.29(-1.47%)
Sep 16, 2019	84.21	87.72	83.84	87.57	615,988	+3.03(+3.58%)
Sep 13, 2019	85.15	85.76	84.30	84.55	452,729	-0.13(-0.15%)
Sep 12, 2019	86.73	86.88	84.63	84.67	382,930	-1.59(-1.84%)
Sep 11, 2019	85.40	86.59	84.11	86.27	416,150	+1.13(+1.33%)
Sep 10, 2019	82.82	85.13	81.91	85.13	530,952	+2.50(+3.02%)
Sep 09, 2019	83.17	83.48	82.03	82.63	414,077	-0.39(-0.47%)
Sep 06, 2019	82.18	83.46	81.89	83.02	463,996	+0.93(+1.13%)
Sep 05, 2019	82.53	83.28	81.63	82.10	346,600	-0.21(-0.25%)
Sep 04, 2019	82.99	83.57	81.94	82.30	354,802	+0.06(+0.07%)

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.