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 (%)
Sep 28, 2012	44.61	45.08	43.38	43.63	4,427,445	-0.99(-2.22%)
Sep 27, 2012	40.34	45.00	40.31	44.62	1,897,446	+3.87(+9.49%)
Sep 26, 2012	42.19	42.19	39.99	40.75	703,867	-1.44(-3.41%)
Sep 25, 2012	42.79	43.98	42.09	42.19	428,646	-0.68(-1.58%)
Sep 24, 2012	43.23	43.77	42.42	42.87	492,061	-0.18(-0.42%)
Sep 21, 2012	43.48	44.23	42.89	43.04	881,997	+0.15(+0.35%)
Sep 20, 2012	43.01	43.41	42.18	42.89	403,521	-0.36(-0.83%)
Sep 19, 2012	43.34	43.96	43.02	43.25	508,907	+0.06(+0.13%)
Sep 18, 2012	43.19	43.97	42.83	43.19	374,570	-0.08(-0.17%)
Sep 17, 2012	43.88	44.14	43.02	43.27	383,277	-0.75(-1.71%)
Sep 14, 2012	44.64	45.26	43.45	44.02	517,287	-0.33(-0.74%)
Sep 13, 2012	43.58	44.57	42.39	44.35	623,657	+0.71(+1.62%)
Sep 12, 2012	42.55	43.69	42.39	43.65	437,114	+1.46(+3.46%)
Sep 11, 2012	41.77	42.55	41.62	42.19	323,509	+0.48(+1.15%)
Sep 10, 2012	41.97	42.80	41.55	41.71	387,705	-0.35(-0.83%)
Sep 07, 2012	41.70	42.40	41.43	42.06	317,427	+0.74(+1.80%)
Sep 06, 2012	40.75	41.43	40.31	41.31	327,186	+1.17(+2.91%)
Sep 05, 2012	40.51	40.92	39.87	40.15	261,893	-0.50(-1.23%)

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.