Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2004 21.38 21.61 21.23 21.52 1,264,054 +0.16(+0.76%)
Sep 29, 2004 21.01 21.66 20.98 21.36 1,573,111 +0.32(+1.52%)
Sep 28, 2004 21.20 21.20 20.78 21.04 1,078,222 -0.15(-0.71%)
Sep 27, 2004 21.16 21.32 21.05 21.19 766,183 -0.04(-0.17%)
Sep 24, 2004 21.06 21.31 21.06 21.23 735,377 +0.17(+0.82%)
Sep 23, 2004 21.19 21.22 20.94 21.06 815,871 -0.09(-0.44%)
Sep 22, 2004 21.26 21.33 20.93 21.15 919,221 -0.04(-0.20%)
Sep 21, 2004 21.01 21.41 21.01 21.19 736,371 +0.25(+1.18%)
Sep 20, 2004 21.11 21.11 20.89 20.94 563,458 -0.17(-0.80%)
Sep 17, 2004 21.42 21.42 20.84 21.11 2,457,552 -0.14(-0.65%)
Sep 16, 2004 21.16 21.35 21.12 21.25 698,608 +0.17(+0.79%)
Sep 15, 2004 20.89 21.28 20.76 21.09 2,400,908 +0.23(+1.09%)
Sep 14, 2004 20.75 20.89 20.54 20.86 1,060,334 +0.05(+0.23%)
Sep 13, 2004 20.78 20.92 20.70 20.81 958,972 -0.02(-0.07%)
Sep 10, 2004 20.63 20.85 20.45 20.83 1,851,362 +0.15(+0.72%)
Sep 09, 2004 20.44 20.78 20.27 20.68 1,161,697 +0.29(+1.42%)
Sep 08, 2004 20.89 20.91 20.35 20.39 1,641,680 -0.46(-2.19%)
Sep 07, 2004 20.34 20.87 20.34 20.85 1,355,479 +0.59(+2.89%)
Sep 03, 2004 20.25 20.36 20.08 20.26 562,464 +0.08(+0.42%)
Sep 02, 2004 19.94 20.30 19.89 20.18 1,069,278 +0.30(+1.50%)
Sep 01, 2004 19.53 19.97 19.53 19.88 1,091,141 +0.28(+1.43%)
Aug 31, 2004 19.32 19.67 19.32 19.60 1,559,199 +0.20(+1.01%)
Aug 30, 2004 19.31 19.50 19.26 19.40 677,739 +0.05(+0.25%)
Aug 27, 2004 19.28 19.47 19.08 19.35 783,077 +0.03(+0.16%)
Aug 26, 2004 19.65 19.70 19.29 19.32 1,456,842 -0.18(-0.93%)
Aug 25, 2004 19.57 19.63 19.31 19.50 1,115,985 -0.07(-0.37%)
Aug 24, 2004 19.54 19.76 19.43 19.57 2,447,614 +0.05(+0.26%)
Aug 23, 2004 19.68 19.68 19.25 19.52 2,050,113 -0.21(-1.04%)
Aug 20, 2004 19.53 19.73 19.46 19.73 1,425,042 +0.26(+1.32%)
Aug 19, 2004 19.55 19.57 19.38 19.47 1,418,086 +12.85(+194.25%)
Aug 17, 2004 6.465 6.756 6.465 6.617 616,127 +0.18(+2.75%)
Aug 16, 2004 6.378 6.535 6.370 6.440 300,444 +0.07(+1.14%)
Aug 13, 2004 6.330 6.440 6.330 6.368 471,039 +0.05(+0.78%)
Aug 12, 2004 6.360 6.379 6.187 6.318 470,045 -0.06(-0.88%)
Aug 11, 2004 6.521 6.521 6.189 6.375 960,297 -0.15(-2.24%)
Aug 10, 2004 6.360 6.525 6.360 6.521 226,907 +0.14(+2.24%)
Aug 09, 2004 6.465 6.501 6.362 6.378 299,782 -0.06(-1.00%)
Aug 06, 2004 6.591 6.601 6.350 6.442 603,208 -0.17(-2.63%)
Aug 05, 2004 6.637 6.652 6.601 6.616 625,402 -0.01(-0.08%)
Aug 04, 2004 6.566 6.626 6.547 6.621 705,564 +0.03(+0.47%)
Aug 03, 2004 6.626 6.626 6.561 6.590 429,301 -0.05(-0.74%)
Aug 02, 2004 6.616 6.649 6.571 6.639 559,814 +0.00(+0.00%)
Jul 30, 2004 6.662 6.662 6.606 6.639 375,638 -0.00(-0.03%)
Jul 29, 2004 6.630 6.662 6.602 6.641 437,582 +0.04(+0.55%)
Jul 28, 2004 6.650 6.667 6.536 6.605 505,489 -0.03(-0.52%)
Jul 27, 2004 6.648 6.701 6.598 6.639 528,676 +0.00(+0.03%)
Jul 26, 2004 6.802 6.802 6.436 6.637 884,771 -0.10(-1.55%)
Jul 23, 2004 6.702 6.833 6.698 6.742 333,238 +0.03(+0.37%)
Jul 22, 2004 6.880 6.893 6.692 6.717 741,340 -0.19(-2.72%)
Jul 21, 2004 7.019 7.029 6.883 6.905 254,732 -0.10(-1.49%)
Jul 20, 2004 7.019 7.032 6.974 7.010 284,213 -0.03(-0.49%)
Jul 19, 2004 7.029 7.073 6.995 7.044 332,244 +0.00(+0.06%)
Jul 16, 2004 7.029 7.064 6.999 7.040 385,907 +0.01(+0.14%)
Jul 15, 2004 6.948 7.072 6.912 7.030 504,495 +0.06(+0.84%)
Jul 14, 2004 6.923 7.023 6.822 6.972 505,489 +0.02(+0.35%)
Jul 13, 2004 6.917 7.042 6.904 6.947 270,632 +0.03(+0.42%)
Jul 12, 2004 6.953 6.968 6.873 6.918 352,782 -0.03(-0.38%)
Jul 09, 2004 6.888 6.979 6.888 6.944 241,813 +0.06(+0.82%)
Jul 08, 2004 7.044 7.044 6.858 6.888 549,545 -0.18(-2.51%)
Jul 07, 2004 7.104 7.125 7.021 7.065 328,269 -0.05(-0.74%)
Jul 06, 2004 7.186 7.231 7.106 7.117 404,126 -0.07(-0.94%)
Jul 02, 2004 7.069 7.238 7.044 7.185 255,063 +0.04(+0.61%)
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.