Indicators

Eagle Materials Inc (NY: EXP )

227.37 -2.48 (-1.08%)

Streaming Delayed Price Updated: 1:28 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	79.48	80.13	78.88	79.77	842,058	+0.08(+0.10%)
May 28, 2015	80.23	80.63	79.07	79.69	678,952	-0.97(-1.20%)
May 27, 2015	78.91	80.79	78.59	80.66	550,297	+1.90(+2.41%)
May 26, 2015	79.27	80.02	78.30	78.75	487,399	-1.17(-1.46%)
May 22, 2015	81.06	79.92	79.92	79.92	457,546	-1.26(-1.55%)
May 21, 2015	79.28	81.22	79.13	81.18	699,193	+1.96(+2.47%)
May 20, 2015	78.97	79.49	77.52	79.22	695,205	+0.26(+0.33%)
May 19, 2015	79.14	79.97	78.38	78.97	840,744	-0.01(-0.01%)
May 18, 2015	78.31	79.10	77.56	78.97	1,435,953	+0.31(+0.39%)
May 15, 2015	80.26	81.84	77.87	78.67	2,533,117	-5.11(-6.10%)
May 14, 2015	84.04	84.86	83.19	83.78	969,758	+0.68(+0.82%)
May 13, 2015	81.49	84.33	81.49	83.10	1,045,543	+1.78(+2.19%)
May 12, 2015	81.83	82.61	80.95	81.33	614,442	-0.86(-1.05%)
May 11, 2015	82.73	83.07	81.88	82.19	407,703	-0.51(-0.61%)
May 08, 2015	81.67	83.34	81.18	82.69	663,587	+2.34(+2.91%)
May 07, 2015	80.17	80.45	79.23	80.35	831,350	-0.20(-0.25%)
May 06, 2015	80.06	81.52	79.67	80.55	552,313	+0.37(+0.46%)
May 05, 2015	80.45	81.70	79.94	80.18	625,753	-0.40(-0.50%)
May 04, 2015	81.11	82.16	80.33	80.58	538,478	-0.68(-0.83%)

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.