Indicators

Eagle Materials Inc (NY: EXP )

232.39 -1.14 (-0.49%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	42.21	43.18	41.66	41.95	1,310,456	-0.12(-0.28%)
Feb 27, 2007	43.06	43.26	41.66	42.07	1,204,794	-1.49(-3.41%)
Feb 26, 2007	44.11	44.12	43.46	43.56	683,580	-0.55(-1.25%)
Feb 23, 2007	44.56	44.71	43.86	44.11	597,649	-0.61(-1.36%)
Feb 22, 2007	44.97	45.05	43.30	44.72	1,338,500	+0.07(+0.16%)
Feb 21, 2007	43.56	44.99	43.28	44.64	1,040,945	+0.62(+1.42%)
Feb 20, 2007	45.58	45.65	43.49	44.02	1,597,743	+1.57(+3.69%)
Feb 16, 2007	42.51	42.51	41.76	42.45	488,785	-0.21(-0.49%)
Feb 15, 2007	42.54	42.86	42.30	42.66	518,595	+0.23(+0.53%)
Feb 14, 2007	42.34	43.17	42.34	42.43	905,538	-0.09(-0.21%)
Feb 13, 2007	41.21	42.52	40.64	42.52	1,829,332	+1.25(+3.03%)
Feb 12, 2007	41.67	41.95	41.04	41.27	1,461,882	-0.80(-1.89%)
Feb 09, 2007	42.80	42.90	41.89	42.07	1,033,327	-0.70(-1.63%)
Feb 08, 2007	43.03	43.04	42.64	42.77	803,343	-0.35(-0.82%)
Feb 07, 2007	42.93	43.16	42.78	43.12	1,175,204	+0.24(+0.55%)
Feb 06, 2007	43.21	43.47	42.80	42.89	863,737	-0.24(-0.55%)
Feb 05, 2007	43.79	43.79	42.83	43.12	1,133,248	-0.67(-1.53%)
Feb 02, 2007	43.93	44.25	43.62	43.79	966,639	-0.31(-0.70%)

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.