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 30, 2019	87.28	88.96	87.10	87.87	259,594	+0.83(+0.95%)
Sep 27, 2019	88.99	89.47	86.89	87.04	266,943	-1.76(-1.98%)
Sep 26, 2019	88.70	89.15	87.34	88.80	274,390	-0.23(-0.26%)
Sep 25, 2019	87.76	89.18	86.81	89.03	323,547	+1.20(+1.37%)
Sep 24, 2019	88.48	89.58	87.72	87.83	444,429	-0.80(-0.90%)
Sep 23, 2019	88.04	90.05	88.04	88.63	416,565	+0.02(+0.02%)
Sep 20, 2019	89.23	89.71	88.38	88.61	1,210,258	+0.00(+0.00%)
Sep 19, 2019	87.16	89.34	86.88	88.61	742,263	+1.26(+1.44%)
Sep 18, 2019	86.14	87.76	85.08	87.35	521,581	+1.07(+1.24%)
Sep 17, 2019	86.89	87.68	85.29	86.28	316,674	-1.29(-1.47%)
Sep 16, 2019	84.20	87.72	83.84	87.57	616,027	+3.03(+3.58%)
Sep 13, 2019	85.15	85.75	84.30	84.54	452,758	-0.13(-0.15%)
Sep 12, 2019	86.73	86.88	84.62	84.67	382,954	-1.59(-1.84%)
Sep 11, 2019	85.39	86.58	84.10	86.26	416,177	+1.13(+1.33%)
Sep 10, 2019	82.81	85.13	81.90	85.13	530,986	+2.50(+3.02%)
Sep 09, 2019	83.17	83.48	82.02	82.63	414,104	-0.39(-0.47%)
Sep 06, 2019	82.18	83.46	81.89	83.02	464,026	+0.93(+1.13%)
Sep 05, 2019	82.52	83.27	81.62	82.09	346,622	-0.20(-0.25%)
Sep 04, 2019	82.98	83.56	81.94	82.30	354,825	+0.06(+0.07%)

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.