Indicators

Eagle Materials Inc (NY: EXP )

232.39 -1.14 (-0.49%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	21.63	21.84	21.23	21.63	348,806	+0.02(+0.10%)
Sep 29, 2010	21.78	21.86	21.47	21.61	289,603	-0.23(-1.04%)
Sep 28, 2010	21.05	21.85	20.72	21.83	447,583	+0.79(+3.77%)
Sep 27, 2010	21.19	21.21	20.71	21.04	193,482	-0.09(-0.43%)
Sep 24, 2010	20.75	21.20	20.60	21.13	207,832	+0.64(+3.12%)
Sep 23, 2010	20.34	20.69	20.18	20.49	272,609	+0.05(+0.22%)
Sep 22, 2010	20.48	20.67	20.28	20.45	198,689	-0.10(-0.49%)
Sep 21, 2010	20.88	21.20	20.46	20.55	285,673	-0.29(-1.40%)
Sep 20, 2010	20.68	20.85	20.24	20.84	221,372	+0.28(+1.38%)
Sep 17, 2010	20.56	20.79	20.24	20.56	343,955	-0.66(-3.10%)
Sep 15, 2010	21.54	21.59	20.93	21.21	353,711	-0.33(-1.52%)
Sep 14, 2010	22.03	22.14	21.50	21.54	13,358	-0.50(-2.28%)
Sep 13, 2010	21.67	22.14	21.54	22.04	235,680	+0.55(+2.55%)
Sep 10, 2010	21.78	22.06	21.31	21.50	301,824	-0.19(-0.88%)
Sep 09, 2010	21.95	22.04	21.41	21.69	173,513	+0.01(+0.04%)
Sep 08, 2010	22.21	22.21	21.63	21.68	224,020	-0.43(-1.94%)
Sep 07, 2010	22.27	22.54	22.06	22.11	294,033	-0.16(-0.74%)
Sep 03, 2010	22.26	22.52	21.92	22.27	170,396	+0.23(+1.03%)
Sep 02, 2010	21.38	22.12	21.31	22.04	235,576	+0.67(+3.12%)

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.