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

Eagle Materials Inc (NY: EXP )

232.23 -6.04 (-2.53%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
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%)
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.