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 26, 2010	21.61	21.71	21.14	21.37	316,952	-0.28(-1.30%)
Feb 25, 2010	21.64	21.92	21.41	21.65	492,616	-0.18(-0.83%)
Feb 24, 2010	21.81	21.87	21.59	21.83	595,739	+0.07(+0.33%)
Feb 23, 2010	21.44	21.93	21.37	21.76	827,777	+0.15(+0.71%)
Feb 22, 2010	21.76	21.76	21.42	21.60	161,489	+0.00(+0.00%)
Feb 19, 2010	21.58	21.68	21.45	21.60	211,900	-0.07(-0.33%)
Feb 18, 2010	21.47	21.79	21.44	21.67	265,117	+0.17(+0.80%)
Feb 17, 2010	21.58	21.76	21.49	21.50	195,378	-0.07(-0.34%)
Feb 16, 2010	20.57	21.70	20.42	21.57	846,026	+1.09(+5.30%)
Feb 12, 2010	19.91	20.49	20.49	20.49	281,876	+0.27(+1.34%)
Feb 11, 2010	20.09	20.23	19.93	20.22	384,054	+0.13(+0.63%)
Feb 10, 2010	20.33	20.47	19.84	20.09	310,352	-0.21(-1.03%)
Feb 09, 2010	20.58	20.78	19.99	20.30	457,017	-0.14(-0.71%)
Feb 08, 2010	20.89	21.08	20.40	20.44	385,567	-0.56(-2.67%)
Feb 05, 2010	20.62	21.00	20.39	21.00	346,045	+0.34(+1.67%)
Feb 04, 2010	20.91	20.99	20.47	20.66	324,679	-0.46(-2.19%)
Feb 03, 2010	21.36	21.42	20.89	21.12	318,266	-0.42(-1.93%)
Feb 02, 2010	21.16	21.58	21.07	21.54	491,800	+0.80(+3.84%)

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.