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 (%)
Dec 29, 2006	39.24	39.94	39.14	39.15	704,636	-0.27(-0.69%)
Dec 28, 2006	39.68	39.81	39.06	39.43	397,365	-0.26(-0.66%)
Dec 27, 2006	39.05	39.69	38.99	39.69	406,419	+0.96(+2.48%)
Dec 26, 2006	38.39	38.98	38.39	38.73	302,523	+0.24(+0.61%)
Dec 22, 2006	38.52	38.73	38.31	38.49	380,914	-0.05(-0.12%)
Dec 21, 2006	38.24	38.75	38.24	38.54	530,740	+0.13(+0.33%)
Dec 20, 2006	38.37	38.68	38.27	38.41	611,561	+0.00(+0.00%)
Dec 19, 2006	38.62	38.84	38.11	38.41	915,851	-0.84(-2.15%)
Dec 18, 2006	38.95	39.67	38.91	39.25	636,624	+0.30(+0.77%)
Dec 15, 2006	39.48	39.78	38.87	38.95	555,914	-0.59(-1.49%)
Dec 14, 2006	39.12	39.72	39.03	39.54	469,463	+0.34(+0.85%)
Dec 13, 2006	38.95	39.75	38.90	39.21	617,523	+0.35(+0.91%)
Dec 12, 2006	39.56	39.85	38.65	38.86	620,725	-0.81(-2.03%)
Dec 11, 2006	39.20	39.81	39.02	39.66	534,936	+0.37(+0.95%)
Dec 08, 2006	39.49	39.72	39.16	39.29	531,955	-0.32(-0.80%)
Dec 07, 2006	40.74	40.74	39.13	39.61	984,857	-0.91(-2.24%)
Dec 06, 2006	39.86	40.88	39.76	40.51	1,188,232	+0.66(+1.66%)
Dec 05, 2006	38.96	40.13	38.96	39.85	682,996	+0.68(+1.73%)
Dec 04, 2006	38.54	39.35	38.41	39.17	929,762	+0.25(+0.65%)

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.