Indicators

Eagle Materials Inc (NY: EXP )

227.39 -2.46 (-1.07%)

Official Closing 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 (%)
Feb 27, 2009	16.85	17.66	16.23	17.27	0	+0.20(+1.17%)
Feb 26, 2009	16.63	17.26	16.53	17.07	1,127,899	+0.67(+4.09%)
Feb 25, 2009	15.90	16.93	15.52	16.40	1,291,666	+0.53(+3.31%)
Feb 24, 2009	15.13	16.05	14.91	15.88	473,184	+0.67(+4.41%)
Feb 23, 2009	15.61	16.16	15.00	15.21	935,947	-0.29(-1.87%)
Feb 20, 2009	15.78	15.95	14.69	15.50	1,519,603	-0.84(-5.16%)
Feb 19, 2009	18.09	18.51	16.01	16.34	1,418,102	-1.53(-8.57%)
Feb 18, 2009	18.00	18.22	17.41	17.87	933,416	-0.09(-0.50%)
Feb 17, 2009	18.24	18.29	17.65	17.96	1,206,728	-0.85(-4.53%)
Feb 13, 2009	19.42	19.82	18.52	18.81	689,930	-0.48(-2.49%)
Feb 12, 2009	18.52	19.34	18.29	19.29	975,410	+0.23(+1.19%)
Feb 11, 2009	19.39	19.58	18.07	19.06	740,740	-0.26(-1.36%)
Feb 10, 2009	19.52	20.65	19.09	19.33	945,120	-0.73(-3.66%)
Feb 09, 2009	19.92	20.72	19.80	20.06	1,268,207	+0.19(+0.96%)
Feb 06, 2009	19.04	20.02	18.91	19.87	992,718	+0.91(+4.78%)
Feb 05, 2009	16.71	19.02	16.51	18.96	1,574,807	+2.77(+17.11%)
Feb 04, 2009	16.44	16.63	15.95	16.19	769,217	-0.12(-0.72%)
Feb 03, 2009	16.37	16.62	16.00	16.31	643,703	+0.16(+1.01%)

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.