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 (%)
Dec 29, 2017		109.84	109.84	109.84	0	+0.99(+0.91%)
Dec 28, 2017	109.18	109.18	108.00	108.85	177,824	+0.21(+0.20%)
Dec 27, 2017	108.27	109.11	107.61	108.64	352,953	+0.77(+0.71%)
Dec 26, 2017	106.67	108.26	106.21	107.87	379,807	+1.46(+1.38%)
Dec 22, 2017	107.18	107.50	106.07	106.41	309,955	-0.64(-0.60%)
Dec 21, 2017	105.95	107.50	105.31	107.05	319,782	+1.50(+1.42%)
Dec 20, 2017	104.80	105.86	104.26	105.55	441,816	+0.77(+0.73%)
Dec 19, 2017	107.71	108.54	104.72	104.78	511,895	-2.86(-2.65%)
Dec 18, 2017	106.36	108.05	105.65	107.64	499,889	+1.98(+1.87%)
Dec 15, 2017	106.55	107.90	105.35	105.66	751,275	-0.80(-0.76%)
Dec 14, 2017	109.08	109.44	106.03	106.47	390,165	-2.53(-2.32%)
Dec 13, 2017	108.76	109.74	108.10	109.00	453,598	+0.27(+0.25%)
Dec 12, 2017	111.48	112.25	108.43	108.72	811,419	-2.64(-2.37%)
Dec 11, 2017	112.77	112.93	110.86	111.37	635,813	-1.13(-1.01%)
Dec 08, 2017	111.39	113.05	110.95	112.50	848,392	+1.76(+1.59%)
Dec 07, 2017	107.94	111.17	107.16	110.74	734,183	+2.57(+2.37%)
Dec 06, 2017	108.14	109.67	107.19	108.17	549,737	+0.37(+0.34%)
Dec 05, 2017	110.01	110.66	107.77	107.80	413,560	-2.07(-1.89%)
Dec 04, 2017	109.12	111.35	109.12	109.88	878,894	+2.04(+1.90%)

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.