Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2004 19.32 19.68 19.32 19.60 1,559,099 +0.20(+1.01%)
Aug 30, 2004 19.31 19.50 19.26 19.40 677,696 +0.05(+0.25%)
Aug 27, 2004 19.28 19.47 19.08 19.35 783,027 +0.03(+0.16%)
Aug 26, 2004 19.65 19.70 19.29 19.32 1,456,749 -0.18(-0.93%)
Aug 25, 2004 19.58 19.64 19.31 19.50 1,115,914 -0.07(-0.37%)
Aug 24, 2004 19.54 19.76 19.43 19.58 2,447,458 +0.05(+0.26%)
Aug 23, 2004 19.68 19.68 19.25 19.52 2,049,982 -0.21(-1.04%)
Aug 20, 2004 19.53 19.73 19.46 19.73 1,424,951 +0.26(+1.32%)
Aug 19, 2004 19.55 19.57 19.39 19.47 1,417,995 +12.86(+194.25%)
Aug 17, 2004 6.466 6.757 6.466 6.618 616,087 +0.18(+2.75%)
Aug 16, 2004 6.378 6.535 6.370 6.441 300,425 +0.07(+1.14%)
Aug 13, 2004 6.330 6.441 6.330 6.368 471,009 +0.05(+0.78%)
Aug 12, 2004 6.360 6.379 6.187 6.319 470,015 -0.06(-0.88%)
Aug 11, 2004 6.521 6.521 6.189 6.375 960,235 -0.15(-2.24%)
Aug 10, 2004 6.360 6.525 6.360 6.521 226,892 +0.14(+2.24%)
Aug 09, 2004 6.466 6.501 6.362 6.378 299,763 -0.06(-1.00%)
Aug 06, 2004 6.592 6.602 6.350 6.443 603,169 -0.17(-2.63%)
Aug 05, 2004 6.638 6.652 6.602 6.617 625,362 -0.01(-0.08%)
Aug 04, 2004 6.566 6.627 6.547 6.622 705,520 +0.03(+0.47%)
Aug 03, 2004 6.627 6.627 6.561 6.591 429,274 -0.05(-0.74%)
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.