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 (%)
Jul 29, 2016	81.76	81.76	78.77	80.80	1,039,225	-1.01(-1.24%)
Jul 28, 2016	82.05	82.91	81.64	81.81	547,629	-0.29(-0.35%)
Jul 27, 2016	82.99	84.28	81.85	82.10	687,488	-0.58(-0.70%)
Jul 26, 2016	82.10	82.86	81.81	82.67	685,069	-0.02(-0.02%)
Jul 25, 2016	80.27	83.70	80.10	82.69	1,727,669	+1.93(+2.40%)
Jul 22, 2016	79.92	81.30	79.63	80.76	1,147,745	+0.93(+1.17%)
Jul 21, 2016	80.53	81.47	79.19	79.82	859,734	-0.56(-0.69%)
Jul 20, 2016	77.06	80.93	77.06	80.38	1,686,080	+3.32(+4.31%)
Jul 19, 2016	77.36	77.64	76.61	77.06	297,819	-0.68(-0.88%)
Jul 18, 2016	76.47	77.79	76.40	77.75	423,607	+0.98(+1.28%)
Jul 15, 2016	77.06	77.80	76.66	76.76	421,590	-0.24(-0.31%)
Jul 14, 2016	78.80	79.12	76.55	77.00	719,269	-1.32(-1.68%)
Jul 13, 2016	78.21	78.84	77.71	78.32	750,345	+0.70(+0.91%)
Jul 12, 2016	77.66	78.30	77.56	77.62	510,208	+0.75(+0.98%)
Jul 11, 2016	77.31	78.57	76.73	76.87	383,355	+0.20(+0.26%)
Jul 08, 2016	76.65	77.37	75.74	76.67	559,285	+0.92(+1.22%)
Jul 07, 2016	75.74	76.51	75.32	75.74	550,756	+0.55(+0.73%)
Jul 06, 2016	72.43	75.30	72.40	75.19	596,838	+1.94(+2.65%)
Jul 05, 2016	74.62	75.03	73.07	73.25	475,488	-2.21(-2.93%)

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.