Indicators

Eagle Materials Inc (NY: EXP )

229.78 -0.07 (-0.03%)

Streaming Delayed Price Updated: 10:19 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	101.08	101.69	99.71	100.14	677,860	-0.88(-0.87%)
Feb 27, 2017	98.57	102.09	98.18	101.02	861,751	+2.45(+2.49%)
Feb 24, 2017	98.19	99.32	97.22	98.57	614,777	-0.30(-0.30%)
Feb 23, 2017	105.47	105.47	98.26	98.87	1,208,939	-6.09(-5.80%)
Feb 22, 2017	103.92	105.37	103.84	104.96	683,158	+1.09(+1.05%)
Feb 21, 2017	101.78	104.17	101.64	103.87	625,254	+2.37(+2.33%)
Feb 17, 2017		101.50	101.50	101.50	0	-1.29(-1.25%)
Feb 16, 2017	104.72	104.76	101.62	102.79	610,764	-1.96(-1.87%)
Feb 15, 2017	103.98	105.24	103.76	104.75	641,056	+0.59(+0.57%)
Feb 14, 2017	102.85	104.23	102.08	104.16	488,782	+0.51(+0.49%)
Feb 13, 2017	103.62	105.86	103.25	103.65	718,101	+1.29(+1.26%)
Feb 10, 2017	101.85	102.79	100.94	102.35	400,456	+1.10(+1.09%)
Feb 09, 2017	100.30	101.64	99.66	101.25	483,380	+0.96(+0.95%)
Feb 08, 2017	100.31	100.43	99.16	100.30	335,975	-0.13(-0.13%)
Feb 07, 2017	100.03	101.42	99.46	100.42	424,036	-0.49(-0.49%)
Feb 06, 2017	101.39	101.44	100.24	100.91	270,021	-0.52(-0.51%)
Feb 03, 2017	101.38	102.34	100.68	101.44	479,725	+0.72(+0.72%)
Feb 02, 2017	100.32	102.23	99.84	100.71	683,115	+0.42(+0.41%)

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.