Indicators

Eagle Materials Inc (NY: EXP )

255.42 -2.78 (-1.08%)

Streaming Delayed Price Updated: 1:26 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.08	22.75	21.70	22.28	433,379	+0.30(+1.36%)
May 28, 2009	22.47	22.89	21.55	21.98	641,874	-0.36(-1.62%)
May 27, 2009	21.82	22.73	21.73	22.34	854,803	+0.42(+1.90%)
May 26, 2009	20.48	21.97	20.44	21.93	455,295	+1.21(+5.86%)
May 22, 2009	21.09	21.41	20.68	20.71	408,178	-0.24(-1.17%)
May 21, 2009	22.07	22.07	20.77	20.96	563,695	-1.24(-5.59%)
May 20, 2009	22.43	23.71	22.06	22.20	510,459	+0.01(+0.04%)
May 19, 2009	22.18	22.51	21.83	22.19	453,318	+0.07(+0.33%)
May 18, 2009	21.46	22.16	21.14	22.12	869,850	+0.75(+3.52%)
May 15, 2009	22.22	22.31	21.25	21.36	996,629	-0.91(-4.07%)
May 14, 2009	22.27	22.62	21.74	22.27	650,133	-0.09(-0.41%)
May 13, 2009	23.55	23.66	22.23	22.36	774,267	-1.52(-6.37%)
May 12, 2009	25.27	25.36	23.09	23.88	861,780	-1.13(-4.53%)
May 11, 2009	25.42	25.72	24.80	25.01	874,101	-0.82(-3.16%)
May 08, 2009	26.94	27.02	25.24	25.83	624,612	-0.43(-1.66%)
May 07, 2009	26.45	26.45	25.78	26.26	924,911	+0.10(+0.38%)
May 06, 2009	26.93	26.93	25.75	26.16	464,961	-0.08(-0.31%)
May 05, 2009	25.78	26.38	25.70	26.25	555,922	+0.29(+1.12%)
May 04, 2009	25.22	25.97	24.18	25.96	865,154	+0.73(+2.91%)

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.