Indicators

Eagle Materials Inc (NY: EXP )

226.58 -4.34 (-1.88%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	21.13	21.78	20.92	21.50	466,473	-0.03(-0.13%)
Oct 28, 2010	22.20	22.42	21.26	21.52	527,357	-0.42(-1.92%)
Oct 27, 2010	22.12	22.37	21.71	21.94	495,054	-0.02(-0.08%)
Oct 25, 2010	22.22	22.59	21.91	21.96	287,266	-0.19(-0.87%)
Oct 22, 2010	21.99	22.21	21.78	22.15	159,073	+0.26(+1.17%)
Oct 21, 2010	21.94	22.41	21.80	21.90	349,601	+0.08(+0.38%)
Oct 20, 2010	21.52	22.06	21.36	21.82	359,709	+0.35(+1.62%)
Oct 19, 2010	20.63	21.60	20.57	21.47	575,858	+0.63(+3.03%)
Oct 18, 2010	21.99	22.11	20.79	20.84	684,647	-1.18(-5.37%)
Oct 15, 2010	21.92	22.28	21.73	22.02	479,478	+0.26(+1.18%)
Oct 14, 2010	21.68	21.87	21.57	21.76	419,213	+0.11(+0.51%)
Oct 13, 2010	21.38	21.85	21.21	21.65	443,047	+0.42(+1.99%)
Oct 12, 2010	21.04	21.34	20.79	21.23	282,117	+0.20(+0.96%)
Oct 11, 2010	21.39	21.54	21.01	21.03	264,577	-0.41(-1.92%)
Oct 08, 2010	21.44	21.49	20.98	21.44	285,980	+0.17(+0.82%)
Oct 07, 2010	21.67	21.71	20.94	21.27	225,362	-0.27(-1.23%)
Oct 06, 2010	21.47	21.58	21.31	21.53	205,253	+0.12(+0.56%)
Oct 05, 2010	21.13	21.55	20.81	21.41	359,266	+0.43(+2.05%)
Oct 04, 2010	21.44	21.46	20.72	20.98	270,233	-0.65(-3.01%)

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.