Indicators

Eagle Materials Inc (NY: EXP )

238.27 +2.68 (+1.14%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	41.66	41.89	40.40	40.40	1,040,923	-1.11(-2.68%)
Apr 27, 2007	41.62	41.75	41.15	41.52	1,011,190	-0.24(-0.59%)
Apr 26, 2007	40.84	41.89	40.78	41.76	1,033,437	+0.86(+2.10%)
Apr 25, 2007	40.78	41.10	40.47	40.90	667,891	+0.11(+0.27%)
Apr 24, 2007	40.41	40.94	39.68	40.79	932,743	+0.38(+0.94%)
Apr 23, 2007	40.94	41.06	40.08	40.41	883,169	-0.34(-0.82%)
Apr 20, 2007	41.11	41.28	40.35	40.75	1,066,501	+0.28(+0.69%)
Apr 19, 2007	40.62	41.33	40.29	40.47	857,554	-0.59(-1.43%)
Apr 18, 2007	41.25	41.59	40.75	41.06	904,810	-0.19(-0.46%)
Apr 17, 2007	41.67	41.86	40.72	41.25	1,168,248	-0.46(-1.11%)
Apr 16, 2007	41.35	41.84	41.33	41.71	620,951	+0.37(+0.90%)
Apr 13, 2007	42.04	42.04	40.63	41.34	1,259,557	-0.71(-1.68%)
Apr 12, 2007	42.11	42.29	41.57	42.04	672,922	-0.02(-0.04%)
Apr 11, 2007	42.85	42.85	41.77	42.06	855,446	-0.79(-1.84%)
Apr 10, 2007	42.58	43.29	42.58	42.85	592,018	+0.25(+0.60%)
Apr 09, 2007	43.02	43.22	42.52	42.60	560,551	-0.31(-0.72%)
Apr 05, 2007	41.67	43.24	41.54	42.90	1,038,958	+0.55(+1.30%)
Apr 04, 2007	41.93	42.68	41.50	42.35	1,309,462	+0.47(+1.12%)
Apr 03, 2007	40.42	42.26	40.41	41.88	1,712,128	+1.46(+3.61%)

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.