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 (%)
Jul 29, 2016	81.75	81.75	78.77	80.79	1,039,291	-1.01(-1.24%)
Jul 28, 2016	82.04	82.91	81.64	81.80	547,663	-0.29(-0.35%)
Jul 27, 2016	82.99	84.27	81.84	82.09	687,532	-0.58(-0.70%)
Jul 26, 2016	82.09	82.85	81.80	82.67	685,113	-0.02(-0.02%)
Jul 25, 2016	80.26	83.70	80.10	82.69	1,727,779	+1.93(+2.40%)
Jul 22, 2016	79.92	81.29	79.63	80.75	1,147,818	+0.93(+1.17%)
Jul 21, 2016	80.52	81.46	79.18	79.82	859,789	-0.56(-0.69%)
Jul 20, 2016	77.06	80.93	77.06	80.38	1,686,187	+3.32(+4.31%)
Jul 19, 2016	77.36	77.63	76.60	77.06	297,838	-0.68(-0.88%)
Jul 18, 2016	76.47	77.79	76.39	77.74	423,634	+0.98(+1.28%)
Jul 15, 2016	77.06	77.80	76.65	76.76	421,617	-0.24(-0.31%)
Jul 14, 2016	78.80	79.12	76.55	77.00	719,315	-1.32(-1.68%)
Jul 13, 2016	78.20	78.84	77.70	78.32	750,392	+0.70(+0.91%)
Jul 12, 2016	77.65	78.30	77.56	77.62	510,240	+0.75(+0.98%)
Jul 11, 2016	77.31	78.57	76.73	76.86	383,379	+0.20(+0.26%)
Jul 08, 2016	76.64	77.36	75.74	76.66	559,320	+0.92(+1.22%)
Jul 07, 2016	75.74	76.51	75.31	75.74	550,791	+0.55(+0.73%)
Jul 06, 2016	72.43	75.30	72.40	75.19	596,876	+1.94(+2.65%)
Jul 05, 2016	74.61	75.03	73.06	73.25	475,519	-2.21(-2.93%)

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.