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

Eagle Materials Inc (NY: EXP )

253.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 30, 2004 6.662 6.662 6.607 6.640 375,614 -0.00(-0.03%)
Jul 29, 2004 6.631 6.662 6.603 6.642 437,554 +0.04(+0.55%)
Jul 28, 2004 6.650 6.667 6.536 6.606 505,457 -0.03(-0.52%)
Jul 27, 2004 6.648 6.701 6.599 6.640 528,643 +0.00(+0.03%)
Jul 26, 2004 6.803 6.803 6.437 6.638 884,715 -0.10(-1.55%)
Jul 23, 2004 6.702 6.833 6.698 6.743 333,217 +0.03(+0.37%)
Jul 22, 2004 6.880 6.893 6.692 6.717 741,292 -0.19(-2.72%)
Jul 21, 2004 7.019 7.029 6.883 6.906 254,715 -0.10(-1.49%)
Jul 20, 2004 7.019 7.032 6.974 7.010 284,195 -0.03(-0.49%)
Jul 19, 2004 7.029 7.074 6.995 7.044 332,223 +0.00(+0.06%)
Jul 16, 2004 7.029 7.065 6.999 7.040 385,883 +0.01(+0.14%)
Jul 15, 2004 6.949 7.073 6.913 7.030 504,463 +0.06(+0.84%)
Jul 14, 2004 6.924 7.023 6.822 6.972 505,457 +0.02(+0.35%)
Jul 13, 2004 6.918 7.042 6.905 6.948 270,614 +0.03(+0.42%)
Jul 12, 2004 6.954 6.968 6.873 6.919 352,760 -0.03(-0.38%)
Jul 09, 2004 6.888 6.979 6.888 6.945 241,797 +0.06(+0.82%)
Jul 08, 2004 7.044 7.044 6.858 6.888 549,510 -0.18(-2.51%)
Jul 07, 2004 7.105 7.125 7.021 7.066 328,248 -0.05(-0.74%)
Jul 06, 2004 7.186 7.232 7.107 7.118 404,100 -0.07(-0.94%)
Jul 02, 2004 7.070 7.239 7.044 7.185 255,047 +0.04(+0.61%)
Jul 01, 2004 7.147 7.239 7.109 7.142 393,832 -0.01(-0.07%)
Jun 30, 2004 7.160 7.246 7.145 7.147 399,463 +0.03(+0.38%)
Jun 29, 2004 7.044 7.187 7.044 7.120 448,154 +0.06(+0.78%)
Jun 28, 2004 7.060 7.180 6.999 7.065 365,346 +0.03(+0.43%)
Jun 25, 2004 7.085 7.128 7.013 7.034 701,876 -0.07(-0.99%)
Jun 24, 2004 7.140 7.256 7.029 7.105 413,375 -0.01(-0.17%)
Jun 23, 2004 7.110 7.138 7.090 7.117 501,151 +0.00(+0.04%)
Jun 22, 2004 7.095 7.123 7.065 7.114 363,359 +0.02(+0.24%)
Jun 21, 2004 7.097 7.209 7.060 7.097 512,412 +0.00(+0.00%)
Jun 18, 2004 7.137 7.160 7.075 7.097 421,987 -0.04(-0.56%)
Jun 17, 2004 6.813 7.190 6.813 7.137 1,177,854 +0.34(+4.96%)
Jun 16, 2004 6.768 6.823 6.719 6.800 323,280 +0.04(+0.66%)
Jun 15, 2004 6.616 6.843 6.601 6.756 417,349 +0.14(+2.11%)
Jun 14, 2004 6.727 6.768 6.609 6.616 583,627 -0.11(-1.59%)
Jun 10, 2004 6.697 6.782 6.652 6.722 547,523 +0.02(+0.30%)
Jun 09, 2004 6.758 6.904 6.689 6.702 413,043 -0.07(-1.04%)
Jun 08, 2004 6.830 6.853 6.743 6.773 327,255 -0.07(-1.03%)
Jun 07, 2004 6.758 6.857 6.717 6.843 399,132 +0.24(+3.61%)
Jun 04, 2004 6.642 6.667 6.565 6.605 315,993 -0.04(-0.65%)
Jun 03, 2004 6.743 6.743 6.648 6.648 209,006 -0.10(-1.55%)
Jun 02, 2004 6.824 6.843 6.707 6.753 337,523 -0.07(-1.03%)
Jun 01, 2004 6.712 6.847 6.712 6.823 634,968 +0.11(+1.65%)
May 28, 2004 6.651 6.730 6.627 6.712 302,413 +0.06(+0.92%)
May 27, 2004 6.476 6.690 6.476 6.651 439,211 +0.19(+2.98%)
May 26, 2004 6.466 6.503 6.330 6.459 399,794 +0.01(+0.12%)
May 25, 2004 6.300 6.486 6.284 6.451 354,084 +0.15(+2.40%)
May 24, 2004 6.246 6.325 6.234 6.300 256,703 +0.05(+0.85%)
May 21, 2004 6.270 6.373 6.241 6.246 248,753 -0.00(-0.05%)
May 20, 2004 6.295 6.365 6.171 6.249 317,980 -0.03(-0.43%)
May 19, 2004 6.246 6.383 6.224 6.277 419,006 +0.03(+0.48%)
May 18, 2004 6.114 6.246 6.114 6.246 313,343 +0.08(+1.34%)
May 17, 2004 6.214 6.214 6.118 6.164 315,662 -0.07(-1.19%)
May 14, 2004 6.159 6.280 6.159 6.238 292,476 +0.07(+1.13%)
May 13, 2004 6.179 6.201 6.144 6.169 298,438 -0.02(-0.33%)
May 12, 2004 6.229 6.229 6.149 6.189 542,554 -0.04(-0.57%)
May 11, 2004 6.179 6.238 6.157 6.224 558,122 +0.05(+0.73%)
May 10, 2004 6.139 6.249 6.127 6.179 761,166 -0.14(-2.28%)
May 07, 2004 6.496 6.521 6.320 6.323 361,371 -0.19(-2.97%)
May 06, 2004 6.524 6.531 6.462 6.516 364,353 -0.01(-0.12%)
May 05, 2004 6.583 6.583 6.491 6.524 256,040 -0.06(-0.89%)
May 04, 2004 6.556 6.583 6.486 6.583 492,870 +0.03(+0.48%)
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.