Indicators

Eagle Materials Inc (NY: EXP )

258.20 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	90.54	91.25	89.04	89.18	230,708	-1.93(-2.12%)
Nov 27, 2020	92.27	92.73	90.19	91.11	85,402	-1.30(-1.41%)
Nov 25, 2020	93.78	93.88	91.73	92.41	187,130	-1.95(-2.07%)
Nov 24, 2020	93.32	95.80	93.20	94.36	596,213	+2.11(+2.28%)
Nov 23, 2020	91.44	93.11	91.31	92.25	478,621	+1.45(+1.60%)
Nov 20, 2020	92.16	92.33	90.14	90.80	382,627	-0.05(-0.05%)
Nov 19, 2020	90.48	91.33	89.39	90.85	534,822	+1.57(+1.76%)
Nov 18, 2020	88.33	90.07	87.22	89.28	591,551	+1.96(+2.24%)
Nov 17, 2020	86.92	88.17	86.20	87.32	477,917	-0.71(-0.80%)
Nov 16, 2020	88.50	88.87	86.79	88.03	670,138	+1.88(+2.18%)
Nov 13, 2020	85.71	88.41	85.61	86.15	321,815	+0.80(+0.94%)
Nov 12, 2020	86.13	86.58	84.32	85.34	354,515	-1.38(-1.59%)
Nov 11, 2020	88.21	88.21	85.79	86.73	440,152	-1.24(-1.41%)
Nov 10, 2020	86.89	89.69	86.62	87.97	363,646	+2.02(+2.35%)
Nov 09, 2020	95.25	95.84	85.58	85.95	448,303	-1.44(-1.65%)
Nov 06, 2020	88.54	89.43	86.49	87.39	325,284	-0.94(-1.07%)
Nov 05, 2020	88.25	90.82	87.85	88.33	335,498	+1.76(+2.04%)
Nov 04, 2020	87.72	87.95	83.00	86.57	590,863	-3.80(-4.21%)
Nov 03, 2020	88.96	91.00	87.94	90.37	371,905	+3.43(+3.95%)

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.