Indicators

Eagle Materials Inc (NY: EXP )

224.69 -2.70 (-1.19%)

Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	59.25	59.83	58.65	59.44	551,760	+0.28(+0.48%)
Dec 28, 2018	59.39	59.83	58.54	59.16	446,727	-0.12(-0.20%)
Dec 27, 2018	57.37	59.31	57.07	59.28	521,229	+0.92(+1.57%)
Dec 26, 2018	56.29	58.36	55.52	58.36	540,976	+2.38(+4.24%)
Dec 24, 2018	56.61	57.60	55.87	55.98	283,888	-1.07(-1.88%)
Dec 21, 2018	58.10	58.98	56.59	57.06	1,745,325	-0.81(-1.40%)
Dec 20, 2018	58.92	59.52	57.41	57.86	477,674	-1.41(-2.38%)
Dec 19, 2018	59.84	61.34	59.06	59.28	484,430	-0.43(-0.72%)
Dec 18, 2018	60.27	61.32	59.37	59.70	600,560	-0.30(-0.50%)
Dec 17, 2018	59.44	61.27	59.04	60.01	732,560	+0.46(+0.77%)
Dec 14, 2018	58.81	60.36	58.69	59.55	926,597	-0.03(-0.05%)
Dec 13, 2018	63.98	64.17	59.38	59.58	667,168	-3.51(-5.56%)
Dec 12, 2018	63.67	64.16	62.67	63.09	731,473	+0.42(+0.67%)
Dec 11, 2018	65.56	65.56	62.60	62.67	688,132	-1.58(-2.45%)
Dec 10, 2018	64.86	65.47	63.86	64.24	683,668	-0.79(-1.21%)
Dec 07, 2018	66.37	67.75	64.98	65.03	574,778	-1.09(-1.65%)
Dec 06, 2018	64.67	66.28	64.18	66.12	690,511	+0.58(+0.89%)
Dec 04, 2018	70.07	70.10	65.53	65.54	2,451,420	-5.15(-7.29%)

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.