Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Materials Inc (NY: EXP )

256.30 -1.90 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2015 75.21 75.80 74.46 74.92 441,834 -0.01(-0.01%)
Feb 26, 2015 75.27 75.44 74.41 74.93 380,351 -0.65(-0.86%)
Feb 25, 2015 76.82 76.82 74.78 75.58 643,639 -1.21(-1.58%)
Feb 24, 2015 76.26 77.28 76.14 76.79 319,815 +0.67(+0.88%)
Feb 23, 2015 76.28 76.32 74.60 76.12 579,684 -0.64(-0.83%)
Feb 20, 2015 77.43 77.70 76.35 76.76 402,299 -0.74(-0.96%)
Feb 19, 2015 76.89 77.88 76.71 77.50 372,794 -0.45(-0.58%)
Feb 18, 2015 77.40 78.13 76.67 77.95 594,246 +0.12(+0.16%)
Feb 17, 2015 77.69 78.41 76.74 77.83 734,190 -0.02(-0.02%)
Feb 13, 2015 76.30 77.85 77.85 77.85 926,366 +2.30(+3.04%)
Feb 12, 2015 74.17 75.81 73.84 75.55 582,750 +2.16(+2.94%)
Feb 11, 2015 74.13 74.34 72.90 73.39 755,521 -0.91(-1.22%)
Feb 10, 2015 75.58 76.07 73.49 74.30 647,300 -0.69(-0.92%)
Feb 09, 2015 75.15 75.70 74.50 74.99 951,843 -0.07(-0.09%)
Feb 06, 2015 73.75 75.10 72.91 75.05 1,341,392 +2.20(+3.01%)
Feb 05, 2015 73.48 73.96 71.64 72.86 1,090,680 -0.61(-0.83%)
Feb 04, 2015 73.31 75.25 71.46 73.47 1,405,124 +0.28(+0.38%)
Feb 03, 2015 71.33 74.07 71.10 73.19 1,511,655 +2.64(+3.75%)
Feb 02, 2015 68.71 70.75 68.28 70.55 994,598 +2.58(+3.79%)
Jan 30, 2015 67.09 69.02 66.62 67.97 816,924 +0.19(+0.28%)
Jan 29, 2015 66.97 68.15 65.41 67.78 1,031,730 +1.16(+1.75%)
Jan 28, 2015 69.56 70.09 66.35 66.62 712,737 -2.52(-3.64%)
Jan 27, 2015 68.02 69.79 67.60 69.13 772,882 -0.08(-0.11%)
Jan 26, 2015 68.70 69.33 67.68 69.21 800,973 +0.98(+1.44%)
Jan 23, 2015 67.64 68.98 67.52 68.23 872,992 +0.45(+0.66%)
Jan 22, 2015 70.71 70.80 67.42 67.78 1,306,829 -2.60(-3.69%)
Jan 21, 2015 68.73 70.45 68.73 70.38 611,788 +1.56(+2.26%)
Jan 20, 2015 69.97 70.21 67.53 68.82 497,124 -1.14(-1.62%)
Jan 16, 2015 66.66 70.00 66.66 69.96 744,362 +2.96(+4.42%)
Jan 15, 2015 68.07 69.62 66.84 67.00 769,732 -1.07(-1.57%)
Jan 14, 2015 66.89 68.43 66.40 68.07 1,180,565 -0.10(-0.14%)
Jan 13, 2015 70.26 71.00 67.26 68.16 952,039 -1.26(-1.81%)
Jan 12, 2015 71.22 71.22 68.10 69.42 746,499 -2.16(-3.01%)
Jan 09, 2015 72.48 72.48 70.79 71.58 567,039 -0.52(-0.71%)
Jan 08, 2015 69.92 72.71 69.84 72.09 1,154,801 +2.62(+3.76%)
Jan 07, 2015 69.31 70.57 68.75 69.48 696,382 +1.04(+1.52%)
Jan 06, 2015 69.84 70.05 67.81 68.44 1,033,672 -1.19(-1.71%)
Jan 05, 2015 72.14 72.56 69.03 69.63 1,103,006 -3.91(-5.32%)
Jan 02, 2015 73.37 74.81 72.29 73.54 493,287 +0.98(+1.35%)
Dec 31, 2014 73.29 72.56 72.56 72.56 709,051 -0.25(-0.34%)
Dec 30, 2014 73.61 74.17 72.49 72.81 1,030,180 -1.57(-2.10%)
Dec 29, 2014 72.92 74.57 72.45 74.37 680,240 +1.53(+2.10%)
Dec 26, 2014 72.37 73.89 72.29 72.85 343,977 +0.55(+0.77%)
Dec 24, 2014 72.62 72.29 72.29 72.29 346,614 -0.77(-1.06%)
Dec 23, 2014 73.50 74.31 72.69 73.07 648,172 -0.12(-0.17%)
Dec 22, 2014 75.99 75.99 72.35 73.19 720,349 -3.17(-4.15%)
Dec 19, 2014 74.45 76.46 73.70 76.36 1,354,659 +2.49(+3.37%)
Dec 18, 2014 75.35 75.56 72.69 73.87 1,064,758 +0.36(+0.49%)
Dec 17, 2014 69.28 73.67 68.75 73.51 1,331,061 +4.71(+6.84%)
Dec 16, 2014 67.33 70.20 66.87 68.80 1,203,321 +1.32(+1.96%)
Dec 15, 2014 69.74 70.71 67.06 67.48 1,146,939 -1.79(-2.59%)
Dec 12, 2014 71.02 71.45 69.23 69.27 1,145,691 -2.76(-3.84%)
Dec 11, 2014 72.86 73.65 71.94 72.03 819,623 -0.36(-0.50%)
Dec 10, 2014 75.54 76.15 72.02 72.39 1,233,017 -4.66(-6.05%)
Dec 09, 2014 74.55 77.16 74.04 77.05 889,227 +1.72(+2.29%)
Dec 08, 2014 76.44 76.72 74.65 75.33 629,646 -2.10(-2.71%)
Dec 05, 2014 77.71 78.77 77.24 77.43 833,924 -1.53(-1.94%)
Dec 04, 2014 79.49 79.63 77.96 78.96 989,829 -1.14(-1.43%)
Dec 03, 2014 76.63 80.27 76.63 80.10 1,385,969 +3.55(+4.64%)
Dec 02, 2014 76.14 76.69 74.86 76.55 1,610,588 +0.40(+0.53%)
Dec 01, 2014 78.38 78.38 75.91 76.15 1,841,202 -2.37(-3.02%)
Nov 28, 2014 84.65 84.82 78.30 78.52 1,319,597 -7.21(-8.40%)
Nov 26, 2014 87.71 85.73 85.73 85.73 797,648 -1.86(-2.12%)
Nov 25, 2014 88.30 89.12 87.36 87.59 841,456 -0.58(-0.66%)
Nov 24, 2014 89.16 89.16 87.63 88.17 556,227 -0.61(-0.69%)
Nov 21, 2014 88.84 89.82 88.18 88.78 1,101,772 +1.20(+1.37%)
Nov 20, 2014 84.56 87.66 83.25 87.58 1,055,842 +3.80(+4.54%)
Nov 19, 2014 82.75 84.14 81.62 83.77 655,760 +1.11(+1.34%)
Nov 18, 2014 82.39 83.14 81.98 82.67 714,512 +0.50(+0.60%)
Nov 17, 2014 82.18 82.49 81.33 82.17 710,415 -0.12(-0.15%)
Nov 14, 2014 80.80 82.83 80.10 82.30 549,347 +1.32(+1.62%)
Nov 13, 2014 83.47 83.84 80.63 80.98 848,660 -2.42(-2.90%)
Nov 12, 2014 83.48 84.77 83.37 83.40 606,108 -0.76(-0.91%)
Nov 11, 2014 83.37 84.40 82.94 84.16 541,962 +0.40(+0.48%)
Nov 10, 2014 82.85 84.20 82.39 83.76 946,879 +1.31(+1.58%)
Nov 07, 2014 81.22 83.13 80.96 82.46 818,930 +1.46(+1.80%)
Nov 06, 2014 78.91 81.13 78.39 81.00 906,418 +2.26(+2.87%)
Nov 05, 2014 79.18 79.46 77.43 78.74 1,330,116 +0.26(+0.33%)
Nov 04, 2014 81.96 81.96 76.97 78.48 2,228,098 -4.20(-5.08%)
Nov 03, 2014 83.96 84.72 82.54 82.69 1,148,251 -0.64(-0.77%)
Oct 31, 2014 83.69 83.94 80.61 83.33 1,825,333 +0.58(+0.70%)
Oct 30, 2014 84.00 84.89 82.15 82.74 1,191,914 -2.24(-2.64%)
Oct 29, 2014 86.18 90.30 83.75 84.98 1,229,164 -0.74(-0.87%)
Oct 28, 2014 84.55 86.25 84.00 85.73 1,009,251 +1.33(+1.58%)
Oct 27, 2014 86.98 88.20 83.77 84.39 1,368,667 -3.81(-4.32%)
Oct 24, 2014 87.79 88.32 86.89 88.20 408,730 +0.43(+0.49%)
Oct 23, 2014 86.67 88.80 85.13 87.78 723,181 +2.48(+2.91%)
Oct 22, 2014 89.13 89.13 85.21 85.30 767,102 -3.34(-3.76%)
Oct 21, 2014 87.25 90.26 86.62 88.63 1,354,649 +3.15(+3.68%)
Oct 20, 2014 83.83 84.97 83.83 85.49 1,050,566 +1.84(+2.20%)
Oct 17, 2014 85.77 85.77 82.97 83.65 2,078,522 +2.25(+2.76%)
Oct 16, 2014 74.91 81.84 74.91 81.40 1,821,525 +4.81(+6.28%)
Oct 15, 2014 74.42 78.02 74.32 76.59 1,587,746 +0.37(+0.49%)
Oct 14, 2014 75.98 78.09 74.60 76.22 1,558,261 +0.66(+0.87%)
Oct 13, 2014 77.95 79.90 75.50 75.56 1,624,363 -2.59(-3.32%)
Oct 10, 2014 82.89 83.55 77.74 78.15 2,671,381 -4.92(-5.92%)
Oct 09, 2014 87.39 88.07 82.93 83.07 1,049,436 -4.69(-5.34%)
Oct 08, 2014 87.44 87.97 83.39 87.76 1,565,296 +0.29(+0.33%)
Oct 07, 2014 87.82 88.76 87.47 87.47 752,814 -1.20(-1.35%)
Oct 06, 2014 90.44 90.44 87.76 88.67 871,400 -1.29(-1.43%)
Oct 03, 2014 91.81 92.26 89.15 89.96 1,282,908 -1.14(-1.26%)
Oct 02, 2014 93.94 94.19 87.73 91.10 2,211,575 -3.15(-3.35%)
Oct 01, 2014 96.67 96.84 93.91 94.26 1,097,093 -2.70(-2.78%)
Sep 30, 2014 97.75 97.98 95.89 96.95 728,103 -0.49(-0.50%)
Sep 29, 2014 95.89 97.59 95.79 97.44 539,653 +0.39(+0.40%)
Sep 26, 2014 96.52 97.36 96.24 97.05 311,132 +0.45(+0.46%)
Sep 25, 2014 98.04 98.13 95.54 96.60 711,035 -1.89(-1.92%)
Sep 24, 2014 97.12 98.60 96.40 98.50 487,691 +1.13(+1.16%)
Sep 23, 2014 98.20 99.02 97.35 97.36 624,933 -1.40(-1.42%)
Sep 22, 2014 99.59 99.67 98.48 98.76 554,830 -0.84(-0.84%)
Sep 19, 2014 100.48 100.63 99.20 99.60 974,068 -0.11(-0.11%)
Sep 18, 2014 99.12 99.75 98.67 99.72 398,995 +0.70(+0.70%)
Sep 17, 2014 97.26 99.91 96.92 99.02 859,479 +2.23(+2.30%)
Sep 16, 2014 95.05 96.99 94.29 96.79 517,606 +0.98(+1.02%)
Sep 15, 2014 96.96 96.98 95.21 95.81 397,584 -1.09(-1.13%)
Sep 12, 2014 98.04 98.05 96.11 96.91 427,003 -0.86(-0.88%)
Sep 11, 2014 96.78 97.94 96.56 97.76 218,116 +0.76(+0.79%)
Sep 10, 2014 96.47 97.57 96.47 97.00 401,641 +0.35(+0.36%)
Sep 09, 2014 98.04 98.21 96.35 96.65 565,957 -1.19(-1.22%)
Sep 08, 2014 96.07 97.96 96.07 97.84 701,175 +1.32(+1.37%)
Sep 05, 2014 94.93 96.53 94.51 96.52 571,314 +1.61(+1.70%)
Sep 04, 2014 95.88 97.15 94.70 94.91 882,073 -0.90(-0.94%)
Sep 03, 2014 97.18 97.41 95.45 95.81 504,443 -0.53(-0.55%)
Sep 02, 2014 97.23 97.64 95.84 96.34 673,057 -0.69(-0.71%)
Aug 29, 2014 96.35 97.03 97.03 97.03 237,891 +0.69(+0.71%)
Aug 28, 2014 95.79 96.83 94.75 96.34 507,162 +0.21(+0.22%)
Aug 27, 2014 94.98 96.18 94.98 96.14 525,898 +1.44(+1.52%)
Aug 26, 2014 94.04 95.28 93.84 94.70 392,149 +0.69(+0.73%)
Aug 25, 2014 94.74 94.88 93.93 94.01 230,922 -0.26(-0.27%)
Aug 22, 2014 94.48 94.92 94.14 94.27 344,623 -0.49(-0.51%)
Aug 21, 2014 93.78 94.85 93.03 94.75 647,900 +1.11(+1.19%)
Aug 20, 2014 92.97 93.93 92.86 93.64 400,160 +0.23(+0.24%)
Aug 19, 2014 92.58 93.71 92.57 93.41 690,238 +1.54(+1.68%)
Aug 18, 2014 90.54 91.82 90.54 91.87 449,803 +2.23(+2.49%)
Aug 15, 2014 89.97 90.27 89.13 89.64 655,952 -0.04(-0.04%)
Aug 14, 2014 88.76 89.71 88.51 89.68 323,458 +0.98(+1.11%)
Aug 13, 2014 87.55 88.72 87.26 88.70 591,661 +1.51(+1.74%)
Aug 12, 2014 89.01 89.24 86.75 87.19 537,991 -2.01(-2.25%)
Aug 11, 2014 89.63 90.90 89.00 89.19 377,542 -0.20(-0.22%)
Aug 08, 2014 87.64 89.49 87.64 89.39 341,347 +1.85(+2.11%)
Aug 07, 2014 88.45 88.95 87.19 87.55 255,071 -0.46(-0.52%)
Aug 06, 2014 87.44 88.89 87.02 88.00 358,940 +0.22(+0.25%)
Aug 05, 2014 87.41 89.89 87.23 87.79 769,059 -0.08(-0.09%)
Aug 04, 2014 87.52 88.01 86.73 87.86 371,375 +0.65(+0.74%)
Aug 01, 2014 86.21 87.83 86.03 87.21 718,276 +0.74(+0.86%)
Jul 31, 2014 89.74 89.74 86.41 86.47 964,765 -3.99(-4.41%)
Jul 30, 2014 90.45 91.52 90.20 90.46 682,229 +0.26(+0.28%)
Jul 29, 2014 90.49 91.69 90.11 90.20 766,413 +0.09(+0.10%)
Jul 28, 2014 91.23 91.38 89.78 90.12 853,114 -1.21(-1.32%)
Jul 25, 2014 90.75 91.74 90.32 91.33 501,470 +0.20(+0.22%)
Jul 24, 2014 92.03 93.11 91.10 91.13 1,103,003 -0.90(-0.97%)
Jul 23, 2014 86.49 92.20 85.40 92.02 2,191,324 +4.83(+5.54%)
Jul 22, 2014 86.16 87.19 86.14 87.19 811,213 +1.41(+1.64%)
Jul 21, 2014 86.23 86.44 85.16 85.79 720,333 -1.12(-1.29%)
Jul 18, 2014 86.19 87.24 85.99 86.91 487,586 +0.68(+0.78%)
Jul 17, 2014 88.21 88.45 86.20 86.23 727,709 -2.39(-2.70%)
Jul 16, 2014 88.31 88.89 87.48 88.62 529,326 +0.64(+0.73%)
Jul 15, 2014 88.68 88.68 87.17 87.98 424,496 -0.60(-0.68%)
Jul 14, 2014 88.78 88.92 88.03 88.58 431,558 +0.26(+0.29%)
Jul 11, 2014 87.30 88.58 86.90 88.33 483,443 +0.73(+0.84%)
Jul 10, 2014 87.82 88.25 86.49 87.59 754,040 -1.69(-1.89%)
Jul 09, 2014 88.29 89.57 88.29 89.28 473,666 +1.45(+1.65%)
Jul 08, 2014 88.42 89.06 87.26 87.83 643,590 -0.72(-0.82%)
Jul 07, 2014 89.65 89.85 87.94 88.56 529,482 -1.52(-1.69%)
Jul 03, 2014 89.45 90.08 90.08 90.08 340,294 +1.01(+1.13%)
Jul 02, 2014 90.51 90.67 88.63 89.07 431,332 -1.72(-1.90%)
Jul 01, 2014 90.24 91.50 89.97 90.79 471,351 +1.03(+1.15%)
Jun 30, 2014 89.81 90.57 89.14 89.77 747,272 -0.33(-0.37%)
Jun 27, 2014 88.33 90.27 88.33 90.10 392,561 +1.39(+1.57%)
Jun 26, 2014 89.59 89.73 87.79 88.71 490,135 -0.86(-0.96%)
Jun 25, 2014 88.71 89.65 88.28 89.57 1,194,388 +0.34(+0.38%)
Jun 24, 2014 90.08 90.99 89.10 89.22 614,628 -1.23(-1.36%)
Jun 23, 2014 91.21 92.59 90.40 90.45 385,172 -0.75(-0.82%)
Jun 20, 2014 90.46 91.56 89.73 91.20 746,919 +0.85(+0.94%)
Jun 19, 2014 91.43 91.55 89.89 90.36 397,258 -1.08(-1.18%)
Jun 18, 2014 89.55 91.53 88.80 91.43 712,637 +2.12(+2.38%)
Jun 17, 2014 89.38 90.02 87.23 89.31 675,439 -0.22(-0.24%)
Jun 16, 2014 88.77 89.89 88.40 89.53 629,057 +0.54(+0.61%)
Jun 13, 2014 88.60 89.34 88.32 88.99 835,635 +0.50(+0.57%)
Jun 12, 2014 87.74 91.69 87.74 88.48 2,467,002 +3.42(+4.03%)
Jun 11, 2014 86.08 86.08 84.67 85.06 410,335 -1.47(-1.70%)
Jun 10, 2014 85.39 86.63 84.68 86.53 561,350 +1.22(+1.43%)
Jun 06, 2014 85.20 85.58 84.89 85.31 400,955 +0.44(+0.52%)
Jun 05, 2014 84.43 85.22 83.76 84.88 424,847 +0.71(+0.85%)
Jun 04, 2014 83.13 84.49 82.65 84.16 413,094 +1.07(+1.28%)
Jun 03, 2014 82.69 83.26 82.34 83.10 448,212 +0.00(+0.00%)
Jun 02, 2014 82.85 83.59 81.80 83.10 476,302 +0.38(+0.46%)
May 30, 2014 83.26 83.32 81.97 82.72 575,593 -0.64(-0.76%)
May 29, 2014 83.89 84.50 82.18 83.35 571,331 -0.18(-0.22%)
May 28, 2014 83.88 84.39 83.11 83.54 473,113 -0.32(-0.39%)
May 27, 2014 83.13 84.86 83.07 83.86 947,327 +1.11(+1.34%)
May 23, 2014 80.16 82.75 82.75 82.75 1,045,629 +2.37(+2.95%)
May 22, 2014 79.10 80.63 78.38 80.38 544,049 +1.21(+1.53%)
May 21, 2014 78.51 79.71 78.44 79.17 455,617 +0.85(+1.08%)
May 20, 2014 79.19 79.46 77.46 78.32 671,703 -1.04(-1.31%)
May 19, 2014 78.25 79.85 77.93 79.36 842,233 +0.90(+1.15%)
May 16, 2014 77.76 79.28 77.46 78.46 966,542 +0.61(+0.78%)
May 15, 2014 75.74 78.83 75.03 77.85 2,372,687 +0.50(+0.65%)
May 14, 2014 77.86 77.86 76.15 77.34 1,018,425 -0.60(-0.77%)
May 13, 2014 78.45 79.46 77.87 77.94 656,080 -0.49(-0.62%)
May 12, 2014 76.89 79.02 76.67 78.43 963,781 +2.16(+2.83%)
May 09, 2014 77.02 77.19 74.92 76.27 1,289,674 -0.95(-1.23%)
May 08, 2014 78.37 79.75 76.97 77.22 658,176 -1.25(-1.59%)
May 07, 2014 79.25 79.51 77.72 78.47 738,956 -0.73(-0.92%)
May 06, 2014 79.94 80.67 78.89 79.20 721,470 -1.25(-1.55%)
May 05, 2014 79.60 80.66 78.30 80.44 401,335 +0.07(+0.08%)
May 02, 2014 79.73 81.54 79.26 80.38 399,575 +0.69(+0.87%)
May 01, 2014 79.36 81.79 79.19 79.68 632,675 +0.43(+0.54%)
Apr 30, 2014 77.12 79.65 76.99 79.26 1,047,495 +1.98(+2.56%)
Apr 29, 2014 76.24 77.59 75.09 77.28 830,759 +1.30(+1.72%)
Apr 28, 2014 79.48 79.65 74.74 75.97 2,265,237 -3.03(-3.84%)
Apr 25, 2014 80.63 80.63 78.62 79.01 1,083,322 -2.08(-2.57%)
Apr 24, 2014 82.20 82.45 79.33 81.09 1,190,142 -0.88(-1.08%)
Apr 23, 2014 82.66 83.07 81.65 81.98 769,980 -0.68(-0.82%)
Apr 22, 2014 83.29 84.07 82.44 82.65 588,436 -0.50(-0.61%)
Apr 21, 2014 82.89 83.48 82.73 83.15 267,888 +0.64(+0.77%)
Apr 17, 2014 82.86 82.52 82.52 82.52 319,734 -0.30(-0.37%)
Apr 16, 2014 81.57 82.87 81.40 82.82 358,506 +1.90(+2.35%)
Apr 15, 2014 80.93 82.08 79.92 80.92 871,055 +0.06(+0.07%)
Apr 14, 2014 81.37 81.37 79.93 80.86 600,731 +0.35(+0.44%)
Apr 11, 2014 81.60 82.75 80.08 80.51 528,940 -1.82(-2.21%)
Apr 10, 2014 84.36 84.61 82.09 82.33 494,962 -2.06(-2.45%)
Apr 09, 2014 82.13 84.77 81.72 84.39 517,183 +2.53(+3.09%)
Apr 08, 2014 82.61 82.86 81.17 81.86 593,238 -0.69(-0.84%)
Apr 07, 2014 85.69 86.21 81.19 82.56 1,485,413 -3.22(-3.76%)
Apr 04, 2014 85.49 89.54 84.33 85.78 1,399,491 +0.99(+1.17%)
Apr 03, 2014 84.88 85.38 84.19 84.79 937,463 +0.02(+0.02%)
Apr 02, 2014 85.07 85.31 84.48 84.77 595,545 -0.32(-0.38%)
Apr 01, 2014 84.55 85.33 84.31 85.10 900,525 +0.86(+1.03%)
Mar 31, 2014 83.78 84.33 82.88 84.23 700,682 +1.34(+1.62%)
Mar 28, 2014 81.42 83.24 81.14 82.89 862,096 +1.91(+2.36%)
Mar 27, 2014 79.07 81.06 78.82 80.98 798,030 +1.81(+2.29%)
Mar 26, 2014 81.70 81.70 78.68 79.17 1,164,914 -2.49(-3.05%)
Mar 25, 2014 80.94 81.78 80.86 81.66 423,651 +1.20(+1.49%)
Mar 24, 2014 80.75 81.12 79.21 80.46 519,056 +0.18(+0.22%)
Mar 21, 2014 81.99 82.46 79.98 80.28 594,171 -1.65(-2.02%)
Mar 20, 2014 82.03 82.77 81.30 81.93 685,098 -0.76(-0.92%)
Mar 19, 2014 87.29 87.29 82.41 82.69 485,280 -1.05(-1.26%)
Mar 18, 2014 83.35 84.16 83.01 83.75 313,054 +0.77(+0.93%)
Mar 17, 2014 82.23 83.60 82.23 82.98 362,992 +1.23(+1.50%)
Mar 14, 2014 80.42 82.23 80.42 81.75 416,203 +1.27(+1.58%)
Mar 13, 2014 83.98 83.98 80.08 80.48 986,278 -3.12(-3.73%)
Mar 12, 2014 83.71 83.98 83.01 83.59 443,433 -0.35(-0.42%)
Mar 11, 2014 84.68 85.73 83.62 83.95 664,582 -0.43(-0.51%)
Mar 10, 2014 85.98 86.05 83.93 84.37 682,715 -1.97(-2.28%)
Mar 07, 2014 86.32 86.93 85.64 86.34 580,893 +0.84(+0.98%)
Mar 06, 2014 85.09 86.66 84.87 85.50 503,970 +0.69(+0.82%)
Mar 05, 2014 84.53 85.31 84.29 84.81 372,101 -0.04(-0.04%)
Mar 04, 2014 84.29 85.25 84.08 84.85 698,882 +1.28(+1.53%)
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.