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 (%)
May 28, 2004	6.651	6.730	6.626	6.712	302,432	+0.06(+0.92%)
May 27, 2004	6.475	6.690	6.475	6.651	439,239	+0.19(+2.98%)
May 26, 2004	6.465	6.503	6.330	6.458	399,820	+0.01(+0.12%)
May 25, 2004	6.299	6.486	6.283	6.450	354,107	+0.15(+2.40%)
May 24, 2004	6.246	6.325	6.234	6.299	256,719	+0.05(+0.85%)
May 21, 2004	6.269	6.373	6.241	6.246	248,769	-0.00(-0.05%)
May 20, 2004	6.294	6.365	6.171	6.249	318,001	-0.03(-0.43%)
May 19, 2004	6.246	6.383	6.224	6.276	419,032	+0.03(+0.48%)
May 18, 2004	6.113	6.246	6.113	6.246	313,363	+0.08(+1.34%)
May 17, 2004	6.214	6.214	6.117	6.164	315,682	-0.07(-1.19%)
May 14, 2004	6.158	6.279	6.158	6.238	292,494	+0.07(+1.13%)
May 13, 2004	6.179	6.201	6.143	6.169	298,457	-0.02(-0.33%)
May 12, 2004	6.229	6.229	6.148	6.189	542,589	-0.04(-0.57%)
May 11, 2004	6.179	6.238	6.156	6.224	558,158	+0.05(+0.73%)
May 10, 2004	6.138	6.249	6.126	6.179	761,215	-0.14(-2.28%)
May 07, 2004	6.496	6.521	6.319	6.322	361,395	-0.19(-2.97%)
May 06, 2004	6.524	6.531	6.461	6.516	364,376	-0.01(-0.12%)
May 05, 2004	6.582	6.582	6.491	6.524	256,057	-0.06(-0.89%)
May 04, 2004	6.556	6.582	6.486	6.582	492,901	+0.03(+0.48%)

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.