Indicators

Eagle Materials Inc (NY: EXP )

227.39 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	46.53	52.14	46.17	51.39	2,276,734	+6.42(+14.28%)
Jan 28, 2016	46.71	47.24	44.58	44.96	1,552,405	-1.00(-2.17%)
Jan 27, 2016	45.67	47.18	45.27	45.96	916,003	+0.35(+0.76%)
Jan 26, 2016	45.83	46.07	44.92	45.62	1,235,678	+0.11(+0.23%)
Jan 25, 2016	46.83	47.46	45.13	45.51	723,130	-2.05(-4.32%)
Jan 22, 2016	47.59	49.48	47.01	47.57	588,741	+0.74(+1.58%)
Jan 21, 2016	46.00	47.21	45.60	46.83	932,649	+0.73(+1.58%)
Jan 20, 2016	45.54	46.67	43.21	46.10	1,475,949	-0.32(-0.68%)
Jan 19, 2016	48.99	49.43	45.60	46.41	797,478	-2.06(-4.26%)
Jan 15, 2016	47.19	48.48	48.48	48.48	917,937	-0.49(-1.00%)
Jan 14, 2016	49.77	49.77	46.01	48.97	2,013,997	-0.62(-1.26%)
Jan 13, 2016	52.22	52.47	49.54	49.59	1,139,522	-2.25(-4.33%)
Jan 12, 2016	52.22	52.31	50.34	51.84	1,051,556	-0.02(-0.04%)
Jan 11, 2016	52.76	52.86	51.29	51.86	918,988	-0.91(-1.73%)
Jan 08, 2016	53.90	53.94	52.68	52.77	629,881	-0.89(-1.66%)
Jan 07, 2016	53.89	55.59	53.28	53.66	644,078	-1.56(-2.83%)
Jan 06, 2016	57.46	57.46	54.14	55.22	966,164	-2.99(-5.14%)
Jan 05, 2016	58.89	59.28	57.66	58.22	776,011	-0.67(-1.14%)

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.