Indicators

Eagle Materials Inc (NY: EXP )

256.77 +0.47 (+0.18%)

Streaming Delayed Price Updated: 2:02 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	22.48	23.35	22.17	23.01	470,274	+0.42(+1.84%)
Jul 28, 2011	22.75	22.92	21.95	22.60	487,018	-0.31(-1.37%)
Jul 27, 2011	23.20	23.24	22.80	22.91	725,726	-0.38(-1.63%)
Jul 26, 2011	23.11	23.40	22.71	23.29	705,509	+0.43(+1.86%)
Jul 25, 2011	22.78	23.17	22.70	22.86	410,458	-0.18(-0.76%)
Jul 22, 2011	23.13	23.13	22.95	23.04	273,695	-0.33(-1.43%)
Jul 21, 2011	22.92	23.59	22.86	23.37	537,771	+0.61(+2.69%)
Jul 20, 2011	22.89	22.89	22.47	22.76	337,456	+0.03(+0.12%)
Jul 19, 2011	22.40	22.92	22.35	22.73	329,495	+0.57(+2.59%)
Jul 18, 2011	22.53	22.53	22.04	22.16	241,966	-0.44(-1.97%)
Jul 15, 2011	22.81	22.86	22.40	22.60	309,103	-0.15(-0.65%)
Jul 14, 2011	23.34	23.34	22.71	22.75	304,020	-0.47(-2.03%)
Jul 13, 2011	23.55	23.59	23.12	23.23	449,612	-0.15(-0.63%)
Jul 12, 2011	23.61	23.78	23.35	23.37	405,253	-0.39(-1.64%)
Jul 11, 2011	24.42	24.53	23.59	23.76	615,729	-1.04(-4.18%)
Jul 08, 2011	25.73	25.82	24.73	24.80	740,143	-1.68(-6.33%)
Jul 07, 2011	26.23	26.62	26.18	26.48	207,082	+0.49(+1.89%)
Jul 06, 2011	25.96	26.09	25.69	25.98	192,703	-0.04(-0.14%)
Jul 05, 2011	26.21	26.25	25.70	26.02	170,315	-0.19(-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.