Indicators

Eagle Materials Inc (NY: EXP )

257.00 -1.20 (-0.47%)

Streaming Delayed Price Updated: 11:47 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	5.736	5.872	5.736	5.872	2,050,976	+0.11(+1.99%)
Feb 26, 2004	5.681	5.779	5.636	5.757	804,226	+0.07(+1.17%)
Feb 25, 2004	5.535	5.691	5.523	5.691	872,459	+0.16(+2.84%)
Feb 24, 2004	5.500	5.534	5.461	5.534	654,510	+0.02(+0.37%)
Feb 23, 2004	5.570	5.571	5.441	5.514	531,955	-0.07(-1.28%)
Feb 20, 2004	5.597	5.597	5.525	5.585	898,958	+0.01(+0.14%)
Feb 19, 2004	5.577	5.651	5.531	5.577	1,234,163	+0.00(+0.02%)
Feb 18, 2004	5.605	5.610	5.535	5.576	802,901	-0.03(-0.50%)
Feb 17, 2004	5.681	5.681	5.539	5.604	1,171,891	-0.07(-1.26%)
Feb 13, 2004	5.711	5.741	5.676	5.676	1,973,468	-0.06(-0.98%)
Feb 12, 2004	5.785	5.785	5.705	5.732	916,844	-0.05(-0.90%)
Feb 11, 2004	5.817	5.817	5.742	5.785	534,605	-0.02(-0.30%)
Feb 10, 2004	5.646	5.806	5.637	5.802	1,353,074	+0.17(+2.98%)
Feb 09, 2004	5.672	5.681	5.586	5.634	1,937,033	-0.04(-0.67%)
Feb 06, 2004	5.590	5.762	5.539	5.672	1,748,232	+0.09(+1.64%)
Feb 05, 2004	5.422	5.602	5.422	5.580	2,507,080	+0.13(+2.44%)
Feb 04, 2004	5.389	5.553	5.370	5.447	1,631,970	+0.06(+1.14%)
Feb 03, 2004	5.424	5.460	5.362	5.386	1,287,160	+0.02(+0.41%)

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.