Indicators

Eagle Materials Inc (NY: EXP )

238.27 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	22.49	23.35	22.17	23.01	470,244	+0.42(+1.84%)
Jul 28, 2011	22.75	22.92	21.95	22.60	486,987	-0.31(-1.37%)
Jul 27, 2011	23.20	23.25	22.80	22.91	725,680	-0.38(-1.63%)
Jul 26, 2011	23.12	23.40	22.71	23.29	705,464	+0.43(+1.86%)
Jul 25, 2011	22.78	23.17	22.70	22.87	410,432	-0.18(-0.76%)
Jul 22, 2011	23.13	23.13	22.95	23.04	273,677	-0.33(-1.43%)
Jul 21, 2011	22.92	23.59	22.87	23.37	537,737	+0.61(+2.69%)
Jul 20, 2011	22.89	22.89	22.47	22.76	337,434	+0.03(+0.12%)
Jul 19, 2011	22.40	22.92	22.35	22.74	329,474	+0.57(+2.59%)
Jul 18, 2011	22.53	22.53	22.04	22.16	241,951	-0.44(-1.97%)
Jul 15, 2011	22.81	22.87	22.40	22.61	309,083	-0.15(-0.65%)
Jul 14, 2011	23.34	23.34	22.71	22.75	304,000	-0.47(-2.03%)
Jul 13, 2011	23.55	23.59	23.12	23.23	449,583	-0.15(-0.63%)
Jul 12, 2011	23.62	23.78	23.36	23.37	405,227	-0.39(-1.64%)
Jul 11, 2011	24.42	24.53	23.59	23.76	615,690	-1.04(-4.18%)
Jul 08, 2011	25.74	25.82	24.74	24.80	740,096	-1.68(-6.33%)
Jul 07, 2011	26.23	26.63	26.18	26.48	207,069	+0.49(+1.89%)
Jul 06, 2011	25.96	26.09	25.69	25.99	192,691	-0.04(-0.14%)
Jul 05, 2011	26.21	26.25	25.70	26.02	170,305	-0.19(-0.74%)

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.