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 30, 2014	89.82	90.57	89.14	89.77	747,224	-0.33(-0.37%)
Jun 27, 2014	88.33	90.28	88.33	90.10	392,536	+1.39(+1.57%)
Jun 26, 2014	89.60	89.73	87.80	88.71	490,104	-0.86(-0.96%)
Jun 25, 2014	88.71	89.66	88.29	89.57	1,194,312	+0.34(+0.38%)
Jun 24, 2014	90.09	91.00	89.10	89.23	614,589	-1.23(-1.36%)
Jun 23, 2014	91.22	92.60	90.41	90.46	385,148	-0.75(-0.82%)
Jun 20, 2014	90.47	91.57	89.73	91.21	746,871	+0.85(+0.94%)
Jun 19, 2014	91.44	91.55	89.89	90.36	397,233	-1.08(-1.18%)
Jun 18, 2014	89.55	91.53	88.81	91.44	712,592	+2.12(+2.38%)
Jun 17, 2014	89.39	90.03	87.23	89.31	675,396	-0.22(-0.24%)
Jun 16, 2014	88.77	89.89	88.40	89.53	629,017	+0.54(+0.61%)
Jun 13, 2014	88.60	89.34	88.33	88.99	835,582	+0.50(+0.57%)
Jun 12, 2014	87.74	91.69	87.74	88.49	2,466,845	+3.42(+4.03%)
Jun 11, 2014	86.09	86.09	84.67	85.06	410,309	-1.47(-1.70%)
Jun 10, 2014	85.40	86.63	84.68	86.54	561,315	+1.22(+1.43%)
Jun 06, 2014	85.21	85.59	84.89	85.32	400,930	+0.44(+0.52%)
Jun 05, 2014	84.43	85.22	83.77	84.88	424,820	+0.71(+0.85%)
Jun 04, 2014	83.13	84.49	82.66	84.17	413,068	+1.07(+1.28%)
Jun 03, 2014	82.69	83.26	82.34	83.10	448,184	+0.00(+0.00%)

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.