Indicators

Eagle Materials Inc (NY: EXP )

256.30 -1.90 (-0.74%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	53.87	55.49	53.73	55.26	746,372	+1.25(+2.31%)
Dec 28, 2012	53.30	54.41	53.30	54.01	505,408	+0.26(+0.47%)
Dec 27, 2012	54.11	54.54	52.64	53.76	278,419	-0.18(-0.33%)
Dec 26, 2012	54.39	54.47	53.73	53.94	347,070	-0.33(-0.61%)
Dec 24, 2012	54.77	54.81	53.95	54.27	177,366	-0.25(-0.45%)
Dec 21, 2012	54.88	54.89	53.94	54.51	1,285,122	-0.84(-1.52%)
Dec 20, 2012	54.11	55.53	53.65	55.35	714,695	+1.14(+2.11%)
Dec 19, 2012	54.44	54.97	53.19	54.21	1,139,580	-0.25(-0.45%)
Dec 18, 2012	53.85	54.57	53.34	54.46	776,947	+0.81(+1.51%)
Dec 17, 2012	52.64	53.75	51.66	53.65	1,098,996	+1.06(+2.01%)
Dec 14, 2012	52.41	52.62	52.18	52.59	579,828	+0.34(+0.65%)
Dec 13, 2012	51.70	52.43	51.48	52.25	1,156,490	+0.55(+1.06%)
Dec 12, 2012	50.87	52.43	50.67	51.70	1,388,771	+0.86(+1.69%)
Dec 11, 2012	50.11	50.87	49.56	50.85	924,501	+1.21(+2.43%)
Dec 10, 2012	49.53	50.19	49.20	49.64	467,704	-0.05(-0.09%)
Dec 07, 2012	49.18	49.74	48.47	49.69	486,530	+0.89(+1.82%)
Dec 06, 2012	49.20	49.53	48.56	48.80	762,051	-0.41(-0.82%)
Dec 05, 2012	51.82	51.82	49.07	49.20	872,305	-2.44(-4.73%)

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.