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

Eagle Materials Inc (NY: EXP )

256.40 -1.80 (-0.70%)
Streaming Delayed Price Updated: 12:54 PM EDT, May 17, 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 (%)
Jul 31, 2018 98.17 98.94 95.67 96.49 914,495 -2.50(-2.52%)
Jul 30, 2018 98.10 102.34 96.39 98.99 1,626,992 -6.27(-5.96%)
Jul 27, 2018 102.86 105.86 102.34 105.26 986,051 +2.59(+2.53%)
Jul 26, 2018 104.15 104.18 101.41 102.67 936,530 -1.20(-1.16%)
Jul 25, 2018 105.45 105.45 102.42 103.88 717,964 -2.21(-2.09%)
Jul 24, 2018 106.05 107.83 105.78 106.09 602,800 +1.29(+1.23%)
Jul 23, 2018 104.85 105.63 104.63 104.80 276,869 -0.22(-0.21%)
Jul 20, 2018 105.61 105.92 104.92 105.02 332,025 -0.56(-0.53%)
Jul 19, 2018 104.47 105.92 104.08 105.58 396,039 +1.02(+0.97%)
Jul 18, 2018 104.74 105.36 103.86 104.56 572,760 -0.17(-0.16%)
Jul 17, 2018 103.14 105.48 103.14 104.73 434,104 +1.25(+1.21%)
Jul 16, 2018 104.43 104.43 102.50 103.48 230,147 -0.77(-0.74%)
Jul 13, 2018 103.84 105.16 103.11 104.24 254,191 +0.55(+0.53%)
Jul 12, 2018 104.30 104.30 102.83 103.69 161,489 +0.14(+0.14%)
Jul 11, 2018 103.52 104.33 102.90 103.55 392,896 -1.04(-0.99%)
Jul 10, 2018 104.73 105.72 104.22 104.58 234,375 -0.40(-0.38%)
Jul 09, 2018 104.89 105.41 103.72 104.98 332,191 +0.57(+0.55%)
Jul 06, 2018 102.93 105.26 102.34 104.41 465,851 +1.54(+1.50%)
Jul 05, 2018 103.19 103.19 101.18 102.86 310,728 +0.33(+0.32%)
Jul 03, 2018 102.53 102.53 102.53 0 +1.37(+1.35%)
Jul 02, 2018 100.96 102.03 99.84 101.17 688,722 -0.79(-0.77%)
Jun 29, 2018 102.77 103.53 101.89 101.95 524,373 -0.19(-0.19%)
Jun 28, 2018 101.87 102.54 100.02 102.15 785,305 -0.09(-0.09%)
Jun 27, 2018 104.13 104.22 101.38 102.23 721,596 -1.55(-1.50%)
Jun 26, 2018 104.14 104.78 103.05 103.79 366,821 -0.44(-0.42%)
Jun 25, 2018 105.47 105.47 103.02 104.22 477,045 -1.31(-1.24%)
Jun 22, 2018 106.39 106.70 104.64 105.54 528,945 +0.14(+0.13%)
Jun 21, 2018 107.97 108.39 105.16 105.40 437,466 -2.89(-2.67%)
Jun 20, 2018 108.45 108.64 107.48 108.29 322,070 +0.53(+0.50%)
Jun 19, 2018 107.68 108.33 107.07 107.76 341,398 -1.21(-1.11%)
Jun 18, 2018 108.40 109.56 107.71 108.97 406,559 +0.08(+0.07%)
Jun 15, 2018 109.54 108.92 108.90 425,799 -0.03(-0.03%)
Jun 14, 2018 110.08 110.08 108.64 108.92 357,830 -0.66(-0.60%)
Jun 13, 2018 110.31 112.32 108.91 109.58 1,101,358 +0.97(+0.89%)
Jun 12, 2018 108.48 109.01 107.86 108.61 297,733 +0.23(+0.21%)
Jun 11, 2018 108.68 109.26 107.44 108.38 502,688 -0.05(-0.05%)
Jun 08, 2018 107.82 108.83 107.11 108.43 390,357 +0.62(+0.58%)
Jun 07, 2018 106.50 109.25 105.95 107.81 591,420 +1.39(+1.30%)
Jun 06, 2018 106.61 106.42 239,895 +0.61(+0.58%)
Jun 05, 2018 105.81 107.28 105.64 105.81 200,354 +0.03(+0.03%)
Jun 04, 2018 105.40 105.95 104.71 105.78 183,915 +0.83(+0.79%)
Jun 01, 2018 105.97 106.61 104.86 104.96 346,402 -0.21(-0.20%)
May 31, 2018 105.77 107.23 104.46 105.17 507,217 +0.21(+0.20%)
May 30, 2018 104.62 105.89 104.30 104.96 623,687 +0.42(+0.40%)
May 29, 2018 102.83 105.12 102.78 104.54 455,809 +0.61(+0.59%)
May 25, 2018 103.93 103.93 103.93 0 -0.35(-0.34%)
May 24, 2018 105.57 106.51 104.21 104.28 494,399 -1.43(-1.35%)
May 23, 2018 105.04 105.95 104.34 105.70 438,505 +0.52(+0.50%)
May 22, 2018 106.61 106.90 105.12 105.18 362,164 -1.12(-1.05%)
May 21, 2018 106.35 107.61 106.00 106.30 327,910 +0.13(+0.12%)
May 18, 2018 103.17 106.37 103.17 106.17 458,248 +3.08(+2.98%)
May 17, 2018 104.38 104.80 102.74 103.09 796,666 -1.47(-1.41%)
May 16, 2018 104.57 107.06 104.24 104.57 562,409 -0.36(-0.34%)
May 15, 2018 100.92 108.04 100.89 104.93 1,184,170 +2.25(+2.19%)
May 14, 2018 102.78 104.01 102.28 102.68 630,384 -0.23(-0.23%)
May 11, 2018 101.80 103.46 101.47 102.91 438,790 +1.54(+1.52%)
May 10, 2018 101.74 103.02 101.10 101.37 399,031 -0.14(-0.14%)
May 09, 2018 101.37 101.72 99.63 101.51 427,673 +0.91(+0.91%)
May 08, 2018 98.72 102.01 98.70 100.60 548,611 +1.80(+1.82%)
May 07, 2018 98.79 99.93 97.99 98.80 324,399 +0.07(+0.07%)
May 04, 2018 96.71 101.41 96.42 98.74 630,665 +1.46(+1.50%)
May 03, 2018 97.48 98.24 94.28 97.28 562,694 +0.46(+0.47%)
May 02, 2018 95.65 98.23 95.53 96.82 401,922 +1.62(+1.70%)
May 01, 2018 95.88 96.12 92.65 95.20 881,717 -0.82(-0.86%)
Apr 30, 2018 98.71 99.56 95.90 96.03 475,945 -2.53(-2.57%)
Apr 27, 2018 98.38 98.73 97.56 98.56 245,558 +0.15(+0.15%)
Apr 26, 2018 98.10 98.54 96.95 98.42 360,402 +0.94(+0.97%)
Apr 25, 2018 96.36 98.38 96.09 97.47 555,660 +0.61(+0.63%)
Apr 24, 2018 99.34 100.29 95.92 96.86 327,811 -1.77(-1.79%)
Apr 23, 2018 98.77 99.25 97.75 98.63 373,129 +0.74(+0.75%)
Apr 20, 2018 98.68 99.17 97.69 97.89 414,171 -0.38(-0.39%)
Apr 19, 2018 99.81 99.81 97.65 98.27 231,807 -1.51(-1.52%)
Apr 18, 2018 99.85 100.78 98.86 99.78 214,013 +0.46(+0.46%)
Apr 17, 2018 98.21 100.34 97.32 99.33 458,288 +2.49(+2.58%)
Apr 16, 2018 96.25 97.83 96.17 96.83 285,172 +0.78(+0.81%)
Apr 13, 2018 97.50 97.50 95.42 96.06 472,551 -1.18(-1.22%)
Apr 12, 2018 97.76 97.87 96.64 97.24 403,184 -0.26(-0.27%)
Apr 11, 2018 96.91 97.99 96.81 97.50 317,501 -0.36(-0.37%)
Apr 10, 2018 96.78 98.34 96.16 97.86 414,480 +2.50(+2.62%)
Apr 09, 2018 96.77 96.94 95.22 95.36 501,316 -1.24(-1.28%)
Apr 06, 2018 98.12 98.76 96.08 96.60 510,345 -2.58(-2.60%)
Apr 05, 2018 99.08 100.13 98.75 99.18 483,953 +0.93(+0.95%)
Apr 04, 2018 95.53 98.44 95.38 98.25 512,328 +0.98(+1.01%)
Apr 03, 2018 95.98 97.49 94.51 97.27 529,098 +1.34(+1.39%)
Apr 02, 2018 99.10 100.03 95.23 95.93 677,609 -3.96(-3.97%)
Mar 29, 2018 99.90 99.90 99.90 0 +2.82(+2.91%)
Mar 28, 2018 99.13 99.70 96.88 97.08 561,723 -2.04(-2.05%)
Mar 27, 2018 102.31 102.31 98.65 99.11 751,315 -3.23(-3.15%)
Mar 26, 2018 99.07 102.91 98.23 102.34 1,460,792 +6.06(+6.29%)
Mar 23, 2018 96.55 97.89 95.27 96.28 947,395 +3.32(+3.57%)
Mar 22, 2018 93.92 95.19 92.96 92.97 481,876 -1.75(-1.85%)
Mar 21, 2018 94.45 96.12 94.37 94.72 812,751 +0.27(+0.29%)
Mar 20, 2018 95.13 95.92 94.04 94.45 361,659 -0.53(-0.56%)
Mar 19, 2018 95.14 95.91 93.76 94.98 522,562 -1.17(-1.22%)
Mar 16, 2018 95.28 97.04 95.28 96.16 650,515 +0.46(+0.48%)
Mar 15, 2018 97.78 98.12 95.50 95.70 645,373 -2.08(-2.13%)
Mar 14, 2018 99.82 99.82 97.50 97.78 440,262 -1.61(-1.62%)
Mar 13, 2018 100.08 100.50 99.27 99.39 399,102 -0.26(-0.26%)
Mar 12, 2018 99.92 100.22 98.95 99.66 305,913 +0.01(+0.01%)
Mar 09, 2018 99.57 99.85 98.79 99.65 586,193 +0.81(+0.82%)
Mar 08, 2018 100.07 100.55 97.68 98.83 507,635 -1.02(-1.02%)
Mar 07, 2018 100.88 99.15 99.85 399,533 -0.79(-0.78%)
Mar 06, 2018 99.71 101.22 99.10 100.64 503,995 +1.51(+1.53%)
Mar 05, 2018 97.60 99.76 97.12 99.12 258,639 +0.87(+0.89%)
Mar 02, 2018 97.41 98.53 96.09 98.25 410,057 +0.26(+0.27%)
Mar 01, 2018 97.52 99.33 96.47 97.99 478,374 +0.82(+0.85%)
Feb 28, 2018 99.53 99.53 97.04 97.16 448,494 -2.11(-2.13%)
Feb 27, 2018 101.75 102.60 99.28 99.28 296,696 -2.64(-2.59%)
Feb 26, 2018 101.33 102.33 99.57 101.92 513,195 +0.74(+0.73%)
Feb 23, 2018 100.61 101.24 99.87 101.18 304,345 +0.93(+0.93%)
Feb 22, 2018 100.25 486,504 +1.76(+1.79%)
Feb 21, 2018 99.31 100.33 98.25 98.48 416,179 -0.71(-0.71%)
Feb 20, 2018 99.21 100.83 97.91 99.19 649,485 -0.42(-0.42%)
Feb 16, 2018 99.61 99.61 99.61 0 -3.71(-3.59%)
Feb 15, 2018 101.64 103.53 100.72 103.32 633,862 +2.41(+2.39%)
Feb 14, 2018 99.77 101.92 99.53 100.91 716,253 +0.50(+0.50%)
Feb 13, 2018 100.24 101.83 99.66 100.40 426,113 +0.25(+0.25%)
Feb 12, 2018 99.96 101.08 98.56 100.15 478,660 +1.11(+1.13%)
Feb 09, 2018 99.16 100.62 96.20 99.04 682,613 +0.81(+0.83%)
Feb 08, 2018 103.30 103.30 98.20 98.22 724,542 -5.13(-4.96%)
Feb 07, 2018 102.74 105.49 102.74 103.35 688,724 +0.11(+0.10%)
Feb 06, 2018 99.85 104.57 99.43 103.24 871,690 -0.45(-0.43%)
Feb 05, 2018 104.70 105.82 99.93 103.69 505,952 -2.30(-2.17%)
Feb 02, 2018 108.11 108.58 105.91 105.99 780,237 -3.38(-3.09%)
Feb 01, 2018 108.63 110.87 107.27 109.37 965,685 +0.75(+0.69%)
Jan 31, 2018 112.28 112.33 104.45 108.62 2,426,463 -5.42(-4.75%)
Jan 30, 2018 113.58 113.58 113.02 114.04 889,749 -0.40(-0.35%)
Jan 29, 2018 116.47 116.61 114.28 114.44 283,016 -2.18(-1.87%)
Jan 26, 2018 115.83 116.75 115.02 116.62 384,195 +1.57(+1.37%)
Jan 25, 2018 115.66 115.68 114.02 115.05 371,051 +0.01(+0.01%)
Jan 24, 2018 114.85 116.55 114.54 115.04 419,666 +0.50(+0.44%)
Jan 23, 2018 114.10 114.81 112.69 114.54 338,830 +0.34(+0.30%)
Jan 22, 2018 113.25 114.24 112.15 114.20 385,252 +0.76(+0.67%)
Jan 19, 2018 112.67 113.50 112.34 113.44 222,466 +1.09(+0.97%)
Jan 18, 2018 113.40 114.12 112.06 112.35 475,913 -0.94(-0.83%)
Jan 17, 2018 114.23 114.85 113.18 113.29 548,332 -0.94(-0.82%)
Jan 16, 2018 117.81 118.74 113.75 114.23 516,485 -2.17(-1.87%)
Jan 12, 2018 116.40 116.40 116.40 0 +0.73(+0.63%)
Jan 11, 2018 113.79 116.10 113.14 115.67 411,567 +2.41(+2.13%)
Jan 10, 2018 113.42 113.73 112.27 113.26 527,625 -0.61(-0.54%)
Jan 09, 2018 116.17 116.17 113.76 113.87 429,667 -2.10(-1.81%)
Jan 08, 2018 115.15 116.17 114.65 115.97 344,818 +1.08(+0.94%)
Jan 05, 2018 113.46 114.94 112.54 114.89 555,766 +1.47(+1.30%)
Jan 04, 2018 114.21 114.62 113.02 113.42 443,353 -0.41(-0.36%)
Jan 03, 2018 113.87 114.61 113.09 113.83 425,015 +0.32(+0.28%)
Jan 02, 2018 110.34 113.94 110.17 113.51 739,056 +3.67(+3.35%)
Dec 29, 2017 109.83 109.83 109.83 0 +0.99(+0.91%)
Dec 28, 2017 109.18 109.18 107.99 108.85 177,835 +0.21(+0.20%)
Dec 27, 2017 108.26 109.11 107.61 108.63 352,976 +0.77(+0.71%)
Dec 26, 2017 106.67 108.25 106.20 107.87 379,831 +1.46(+1.38%)
Dec 22, 2017 107.17 107.50 106.06 106.40 309,975 -0.64(-0.60%)
Dec 21, 2017 105.95 107.50 105.31 107.04 319,802 +1.50(+1.42%)
Dec 20, 2017 104.80 105.85 104.25 105.54 441,844 +0.77(+0.73%)
Dec 19, 2017 107.70 108.53 104.72 104.78 511,928 -2.86(-2.65%)
Dec 18, 2017 106.35 108.04 105.65 107.63 499,921 +1.98(+1.87%)
Dec 15, 2017 106.54 107.89 105.35 105.66 751,322 -0.80(-0.75%)
Dec 14, 2017 109.08 109.43 106.03 106.46 390,190 -2.53(-2.32%)
Dec 13, 2017 108.76 109.73 108.10 108.99 453,627 +0.27(+0.25%)
Dec 12, 2017 111.48 112.24 108.43 108.72 811,470 -2.64(-2.37%)
Dec 11, 2017 112.77 112.92 110.86 111.36 635,853 -1.13(-1.01%)
Dec 08, 2017 111.38 113.05 110.94 112.49 848,446 +1.76(+1.59%)
Dec 07, 2017 107.93 111.16 107.15 110.73 734,229 +2.57(+2.37%)
Dec 06, 2017 108.14 109.67 107.19 108.17 549,772 +0.37(+0.34%)
Dec 05, 2017 110.00 110.65 107.76 107.80 413,587 -2.07(-1.89%)
Dec 04, 2017 109.11 111.34 109.11 109.87 878,950 +2.04(+1.90%)
Dec 01, 2017 108.61 108.62 107.14 107.83 644,837 -0.58(-0.54%)
Nov 30, 2017 105.27 108.91 105.00 108.41 887,178 +3.56(+3.40%)
Nov 29, 2017 103.92 105.91 103.65 104.84 443,013 +1.06(+1.03%)
Nov 28, 2017 101.65 103.92 101.54 103.78 438,401 +2.41(+2.38%)
Nov 27, 2017 102.55 103.02 101.12 101.37 559,041 -1.53(-1.49%)
Nov 24, 2017 103.61 103.64 102.50 102.90 75,837 +0.05(+0.05%)
Nov 22, 2017 102.98 103.89 102.20 102.85 350,040 -0.16(-0.15%)
Nov 21, 2017 102.76 103.07 101.91 103.00 436,749 +0.79(+0.78%)
Nov 20, 2017 102.51 103.61 101.99 102.21 324,419 -0.16(-0.15%)
Nov 17, 2017 101.61 103.22 101.32 102.36 514,407 +0.49(+0.48%)
Nov 16, 2017 100.43 102.28 100.43 101.87 331,199 +1.86(+1.86%)
Nov 15, 2017 100.53 100.61 98.67 100.01 485,420 -1.06(-1.04%)
Nov 14, 2017 100.41 101.18 99.79 101.07 420,612 -0.05(-0.05%)
Nov 13, 2017 100.01 101.28 100.01 101.11 390,760 +0.78(+0.78%)
Nov 10, 2017 100.07 101.28 99.99 100.33 504,108 -0.42(-0.41%)
Nov 09, 2017 100.11 101.47 99.52 100.75 509,481 -0.33(-0.33%)
Nov 08, 2017 100.53 101.17 99.18 101.08 705,851 +0.84(+0.84%)
Nov 07, 2017 100.56 101.46 99.14 100.23 622,243 -0.28(-0.28%)
Nov 06, 2017 100.85 101.69 99.67 100.51 448,218 -0.17(-0.17%)
Nov 03, 2017 100.47 101.19 99.93 100.69 458,919 +0.19(+0.19%)
Nov 02, 2017 101.42 103.58 99.70 100.49 565,835 -1.53(-1.50%)
Nov 01, 2017 103.07 103.27 101.37 102.03 457,236 -0.22(-0.22%)
Oct 31, 2017 103.00 103.63 102.07 102.25 424,416 -0.48(-0.47%)
Oct 30, 2017 103.39 104.54 102.59 102.73 429,670 -1.19(-1.15%)
Oct 27, 2017 102.96 103.96 101.69 103.92 395,821 +0.86(+0.84%)
Oct 26, 2017 101.69 103.73 100.58 103.06 630,837 +1.28(+1.26%)
Oct 25, 2017 103.62 104.07 100.33 101.78 1,614,371 -5.50(-5.13%)
Oct 24, 2017 105.90 107.49 105.75 107.28 881,186 +2.30(+2.19%)
Oct 23, 2017 106.61 107.04 104.59 104.99 656,630 -1.55(-1.45%)
Oct 20, 2017 106.50 107.36 106.22 106.54 380,329 +0.67(+0.63%)
Oct 19, 2017 105.07 106.03 104.38 105.87 319,946 +0.54(+0.52%)
Oct 18, 2017 106.11 106.11 105.06 105.33 301,107 -0.45(-0.43%)
Oct 17, 2017 105.33 106.05 105.25 105.78 453,668 +0.23(+0.22%)
Oct 16, 2017 105.49 105.78 104.85 105.55 426,698 +0.37(+0.35%)
Oct 13, 2017 106.34 106.34 105.01 105.18 255,669 -0.51(-0.49%)
Oct 12, 2017 103.75 105.89 103.75 105.69 376,532 +1.52(+1.46%)
Oct 11, 2017 104.49 104.58 103.66 104.17 385,357 +0.00(+0.00%)
Oct 10, 2017 105.01 105.14 103.41 104.17 769,013 -0.41(-0.39%)
Oct 09, 2017 104.59 105.02 103.76 104.58 374,167 +0.21(+0.20%)
Oct 06, 2017 103.60 104.61 102.90 104.37 510,696 +0.43(+0.41%)
Oct 05, 2017 103.60 104.08 103.34 103.94 386,225 +0.26(+0.25%)
Oct 04, 2017 102.91 103.72 101.75 103.68 443,635 +0.53(+0.52%)
Oct 03, 2017 102.80 103.30 101.49 103.15 791,058 +0.92(+0.90%)
Oct 02, 2017 103.40 103.40 101.21 102.23 585,607 -1.02(-0.98%)
Sep 29, 2017 104.51 104.67 103.15 103.25 463,474 -0.74(-0.72%)
Sep 28, 2017 103.94 105.13 103.85 103.99 1,104,852 +0.45(+0.44%)
Sep 27, 2017 101.78 103.68 101.45 103.54 725,265 +2.77(+2.75%)
Sep 26, 2017 102.57 102.57 100.52 100.77 837,767 -1.38(-1.35%)
Sep 25, 2017 102.61 102.71 101.59 102.15 529,009 -0.24(-0.24%)
Sep 22, 2017 101.96 102.67 101.22 102.39 394,607 +0.51(+0.50%)
Sep 21, 2017 101.78 102.71 101.21 101.88 721,405 +0.21(+0.21%)
Sep 20, 2017 99.13 102.05 99.13 101.67 1,232,199 +2.81(+2.84%)
Sep 19, 2017 99.96 100.19 98.08 98.86 524,987 -0.99(-0.99%)
Sep 18, 2017 99.04 100.61 98.94 99.85 623,862 +1.29(+1.31%)
Sep 15, 2017 97.33 98.70 96.91 98.56 741,549 +1.31(+1.34%)
Sep 14, 2017 97.93 98.46 96.98 97.26 548,201 -0.52(-0.53%)
Sep 13, 2017 99.38 99.88 97.69 97.78 655,273 -1.49(-1.50%)
Sep 12, 2017 97.71 99.34 97.54 99.27 850,300 +1.95(+2.01%)
Sep 11, 2017 98.70 100.05 97.10 97.31 1,011,170 -2.66(-2.66%)
Sep 08, 2017 97.90 100.81 97.90 99.97 790,753 +2.06(+2.10%)
Sep 07, 2017 99.02 99.15 96.70 97.91 811,308 -0.29(-0.30%)
Sep 06, 2017 96.65 99.57 96.41 98.20 989,594 +2.20(+2.29%)
Sep 05, 2017 94.86 97.67 94.86 96.01 1,087,902 +1.07(+1.13%)
Sep 01, 2017 95.10 95.13 93.71 94.93 603,252 +0.83(+0.88%)
Aug 31, 2017 95.20 95.47 92.48 94.10 1,149,602 -0.36(-0.38%)
Aug 30, 2017 88.91 95.42 88.91 94.46 1,521,770 +5.88(+6.64%)
Aug 29, 2017 87.05 89.60 86.63 88.58 858,223 +0.69(+0.78%)
Aug 28, 2017 84.69 87.92 84.69 87.89 754,981 +3.47(+4.12%)
Aug 25, 2017 86.40 86.60 83.71 84.42 475,438 -1.17(-1.37%)
Aug 24, 2017 86.36 86.52 85.37 85.59 219,792 -0.19(-0.23%)
Aug 23, 2017 85.74 86.36 85.46 85.78 237,264 -0.60(-0.69%)
Aug 22, 2017 85.35 86.79 84.99 86.38 330,315 +1.37(+1.62%)
Aug 21, 2017 85.60 85.60 84.06 85.01 439,486 -0.39(-0.45%)
Aug 18, 2017 86.26 86.31 84.65 85.39 633,280 -0.98(-1.13%)
Aug 17, 2017 87.64 88.05 85.89 86.37 366,478 -1.56(-1.77%)
Aug 16, 2017 87.76 88.21 87.30 87.93 314,583 +0.67(+0.77%)
Aug 15, 2017 86.79 87.67 86.27 87.26 342,847 +0.45(+0.51%)
Aug 14, 2017 86.52 87.06 85.92 86.82 321,441 +1.10(+1.29%)
Aug 11, 2017 85.27 86.17 84.92 85.71 453,832 +0.04(+0.05%)
Aug 10, 2017 87.96 88.00 84.95 85.67 561,049 -2.88(-3.26%)
Aug 09, 2017 88.10 88.70 87.88 88.56 273,097 +0.05(+0.05%)
Aug 08, 2017 89.92 89.92 87.75 88.51 722,722 -1.65(-1.84%)
Aug 07, 2017 90.52 91.55 90.03 90.16 437,109 -0.92(-1.01%)
Aug 04, 2017 90.30 91.15 89.70 91.08 318,741 +1.06(+1.18%)
Aug 03, 2017 90.26 90.94 89.60 90.02 535,888 -0.24(-0.27%)
Aug 02, 2017 88.00 90.64 87.33 90.26 765,861 +1.77(+2.00%)
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.