Indicators

Eagle Materials Inc (NY: EXP )

256.30 -1.90 (-0.74%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	19.02	19.88	18.62	19.02	273,831	-0.10(-0.52%)
Nov 26, 2008	16.85	20.02	16.39	19.12	1,822,837	+2.12(+12.47%)
Nov 25, 2008	15.52	17.02	15.08	17.00	1,221,341	+1.48(+9.51%)
Nov 24, 2008	15.23	15.89	14.63	15.52	2,153,058	+0.60(+4.01%)
Nov 21, 2008	13.88	15.07	13.34	14.93	1,769,122	+1.23(+8.99%)
Nov 20, 2008	13.89	14.73	12.92	13.69	1,532,502	-0.38(-2.70%)
Nov 19, 2008	15.41	16.42	14.06	14.07	1,573,435	-2.71(-16.14%)
Nov 18, 2008	16.50	17.05	16.36	16.78	913,111	+0.23(+1.37%)
Nov 17, 2008	16.53	17.42	16.14	16.56	1,071,092	-0.43(-2.51%)
Nov 14, 2008	16.12	16.98	16.12	16.98	6,014,047	+0.68(+4.17%)
Nov 13, 2008	15.85	16.66	14.74	16.30	2,023,050	+0.90(+5.82%)
Nov 12, 2008	15.90	16.23	15.10	15.41	1,120,172	-0.72(-4.49%)
Nov 11, 2008	16.73	16.73	15.94	16.13	1,496,025	+0.35(+2.24%)
Nov 10, 2008	16.01	16.53	15.72	15.78	632,403	-0.33(-2.02%)
Nov 07, 2008	16.90	16.91	15.86	16.10	559,720	-0.27(-1.66%)
Nov 06, 2008	16.67	16.94	15.74	16.38	679,841	-0.34(-2.01%)
Nov 05, 2008	17.08	17.93	16.68	16.71	1,023,808	-0.60(-3.45%)
Nov 04, 2008	17.55	18.20	17.17	17.31	813,673	+0.12(+0.68%)

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.