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, 2014	83.25	84.11	82.92	83.98	628,399	+1.07(+1.29%)
Feb 27, 2014	83.56	83.88	82.18	82.91	698,370	-0.60(-0.72%)
Feb 26, 2014	80.14	84.09	79.73	83.51	1,114,264	+3.84(+4.82%)
Feb 25, 2014	79.63	80.28	78.91	79.67	543,917	+0.23(+0.29%)
Feb 24, 2014	80.31	80.48	79.37	79.44	478,053	-0.46(-0.57%)
Feb 21, 2014	80.36	80.84	79.89	79.90	464,814	-0.23(-0.28%)
Feb 20, 2014	80.30	80.66	79.57	80.13	393,330	-0.06(-0.07%)
Feb 19, 2014	80.82	81.64	80.07	80.18	433,328	-0.66(-0.81%)
Feb 18, 2014	80.72	81.70	80.19	80.84	695,888	+0.51(+0.64%)
Feb 14, 2014	78.43	80.33	80.33	80.33	702,700	+1.75(+2.22%)
Feb 13, 2014	77.75	79.53	77.23	78.58	874,836	+0.31(+0.40%)
Feb 12, 2014	78.01	78.74	76.82	78.27	1,309,914	+1.42(+1.84%)
Feb 11, 2014	76.64	77.10	75.90	76.85	554,144	+0.13(+0.17%)
Feb 10, 2014	76.46	77.34	76.08	76.72	1,132,651	+0.29(+0.39%)
Feb 07, 2014	75.03	76.82	75.01	76.42	1,155,143	+1.60(+2.13%)
Feb 06, 2014	70.76	75.36	70.76	74.83	1,995,127	+4.24(+6.00%)
Feb 05, 2014	69.88	73.00	68.90	70.59	2,239,170	-1.14(-1.59%)
Feb 04, 2014	72.22	72.64	70.73	71.73	1,863,510	-0.15(-0.21%)

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.