Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	90.09	92.32	89.69	91.06	927,463	+2.69(+3.04%)
Jul 28, 2017	89.53	89.61	87.01	88.37	925,769	-1.90(-2.10%)
Jul 27, 2017	89.79	94.34	88.45	90.27	1,265,133	+1.27(+1.42%)
Jul 26, 2017	90.43	90.43	87.78	89.00	1,131,367	-1.89(-2.08%)
Jul 25, 2017	89.78	91.16	89.16	90.88	495,062	+1.95(+2.20%)
Jul 24, 2017	89.55	90.03	88.76	88.93	495,323	-0.41(-0.45%)
Jul 21, 2017	90.22	90.27	88.85	89.34	494,700	-1.05(-1.17%)
Jul 20, 2017	91.10	91.18	90.21	90.39	286,032	-0.70(-0.76%)
Jul 19, 2017	88.69	91.10	88.69	91.09	398,600	+2.70(+3.05%)
Jul 18, 2017	90.22	90.82	88.30	88.39	324,911	-2.31(-2.55%)
Jul 17, 2017	90.12	91.81	90.07	90.70	383,139	+0.46(+0.51%)
Jul 14, 2017	90.08	90.93	89.59	90.24	427,443	+0.33(+0.37%)
Jul 13, 2017	90.21	91.02	89.25	89.91	326,070	-0.05(-0.05%)
Jul 12, 2017	89.26	91.18	88.73	89.96	364,802	+1.62(+1.83%)
Jul 11, 2017	88.38	88.48	87.46	88.34	395,301	+0.06(+0.07%)
Jul 10, 2017	88.85	89.19	87.74	88.28	444,604	-1.05(-1.17%)
Jul 07, 2017	88.93	89.55	86.84	89.33	665,038	+0.26(+0.29%)
Jul 06, 2017	90.64	90.64	88.87	89.07	335,543	-1.84(-2.02%)
Jul 05, 2017	90.93	91.43	90.39	90.90	287,431	-0.38(-0.41%)

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.