Indicators

Eagle Materials Inc (NY: EXP )

216.48 -0.34 (-0.16%)

Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	21.11	21.76	20.89	21.47	466,989	-0.03(-0.13%)
Oct 28, 2010	22.18	22.40	21.23	21.50	527,940	-0.42(-1.92%)
Oct 27, 2010	22.09	22.35	21.68	21.92	495,601	-0.02(-0.08%)
Oct 25, 2010	22.19	22.57	21.88	21.94	287,583	-0.19(-0.87%)
Oct 22, 2010	21.97	22.19	21.76	22.13	159,248	+0.26(+1.17%)
Oct 21, 2010	21.92	22.39	21.77	21.87	349,988	+0.08(+0.38%)
Oct 20, 2010	21.50	22.04	21.33	21.79	360,106	+0.35(+1.62%)
Oct 19, 2010	20.61	21.57	20.55	21.44	576,494	+0.63(+3.03%)
Oct 18, 2010	21.97	22.08	20.77	20.81	685,403	-1.18(-5.37%)
Oct 15, 2010	21.89	22.26	21.71	21.99	480,008	+0.26(+1.18%)
Oct 14, 2010	21.65	21.85	21.54	21.74	419,676	+0.11(+0.51%)
Oct 13, 2010	21.35	21.83	21.19	21.63	443,537	+0.42(+1.99%)
Oct 12, 2010	21.01	21.32	20.77	21.21	282,428	+0.20(+0.96%)
Oct 11, 2010	21.37	21.52	20.99	21.00	264,869	-0.41(-1.92%)
Oct 08, 2010	21.42	21.46	20.96	21.42	286,296	+0.17(+0.82%)
Oct 07, 2010	21.65	21.68	20.91	21.24	225,611	-0.27(-1.23%)
Oct 06, 2010	21.44	21.55	21.29	21.51	205,480	+0.12(+0.56%)
Oct 05, 2010	21.11	21.53	20.79	21.39	359,663	+0.43(+2.05%)
Oct 04, 2010	21.42	21.43	20.69	20.96	270,532	-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.