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

Eagle Materials Inc (NY: EXP )

258.20 -15.75 (-5.75%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 29, 2016 71.26 71.73 70.48 71.24 545,244 +0.02(+0.03%)
Apr 28, 2016 72.17 72.82 70.96 71.22 468,255 -1.61(-2.20%)
Apr 27, 2016 72.40 73.03 71.75 72.82 327,898 +0.51(+0.70%)
Apr 26, 2016 72.08 72.46 71.48 72.32 337,965 +0.66(+0.93%)
Apr 25, 2016 72.47 72.57 71.40 71.65 488,405 -0.67(-0.93%)
Apr 22, 2016 71.75 72.61 71.65 72.33 467,070 +0.61(+0.84%)
Apr 21, 2016 73.06 74.81 71.68 71.72 1,039,642 +0.11(+0.15%)
Apr 20, 2016 70.40 72.28 70.36 71.61 677,947 +1.22(+1.73%)
Apr 19, 2016 70.10 71.43 69.68 70.39 329,702 +0.54(+0.77%)
Apr 18, 2016 68.85 70.40 68.85 69.86 330,568 +0.54(+0.78%)
Apr 15, 2016 68.74 69.78 68.55 69.32 405,311 +0.36(+0.52%)
Apr 14, 2016 68.54 69.08 68.25 68.96 463,639 +0.42(+0.62%)
Apr 13, 2016 67.85 69.11 67.32 68.54 446,362 +1.25(+1.86%)
Apr 12, 2016 67.34 67.91 66.71 67.29 652,879 +0.14(+0.21%)
Apr 11, 2016 68.68 68.96 67.09 67.14 554,471 -0.97(-1.42%)
Apr 08, 2016 67.33 69.27 66.98 68.11 537,603 +1.38(+2.07%)
Apr 07, 2016 65.97 67.05 65.26 66.73 1,284,368 +0.37(+0.56%)
Apr 06, 2016 66.01 66.68 65.82 66.36 809,227 +0.35(+0.52%)
Apr 05, 2016 66.21 67.20 65.73 66.01 602,803 -0.76(-1.14%)
Apr 04, 2016 67.88 68.16 66.67 66.77 410,736 -1.14(-1.68%)
Apr 01, 2016 66.63 68.10 66.23 67.91 576,604 +0.62(+0.93%)
Mar 31, 2016 67.12 67.80 66.55 67.29 743,804 -0.08(-0.11%)
Mar 30, 2016 68.19 68.60 66.55 67.37 609,726 -0.29(-0.43%)
Mar 29, 2016 66.03 67.80 66.03 67.65 667,055 +1.33(+2.01%)
Mar 28, 2016 65.95 67.80 65.54 66.32 580,154 +1.03(+1.57%)
Mar 24, 2016 64.96 65.29 65.29 65.29 677,669 -0.30(-0.45%)
Mar 23, 2016 65.83 66.66 65.53 65.59 700,513 -0.95(-1.43%)
Mar 22, 2016 65.24 66.83 65.05 66.54 858,742 +0.97(+1.48%)
Mar 21, 2016 65.26 65.82 64.70 65.57 520,905 +0.20(+0.31%)
Mar 18, 2016 64.41 66.12 64.41 65.37 1,249,790 +1.02(+1.58%)
Mar 17, 2016 61.93 64.94 61.80 64.35 1,096,287 +2.51(+4.07%)
Mar 16, 2016 60.05 62.05 59.75 61.84 788,852 +1.36(+2.25%)
Mar 15, 2016 60.40 60.56 59.26 60.47 480,740 -0.54(-0.88%)
Mar 14, 2016 61.27 61.93 60.70 61.01 454,304 -0.59(-0.95%)
Mar 11, 2016 59.94 61.79 59.94 61.60 636,862 +2.26(+3.80%)
Mar 10, 2016 60.05 60.14 58.42 59.34 689,479 -0.67(-1.12%)
Mar 09, 2016 59.99 60.57 59.10 60.01 604,538 +0.30(+0.50%)
Mar 08, 2016 62.65 62.65 59.55 59.72 925,285 -3.31(-5.25%)
Mar 07, 2016 60.17 63.33 59.99 63.03 1,089,734 +2.50(+4.12%)
Mar 04, 2016 60.43 60.92 59.77 60.53 854,556 +0.23(+0.38%)
Mar 03, 2016 60.30 60.67 59.36 60.30 766,272 +0.09(+0.14%)
Mar 02, 2016 59.09 60.40 58.14 60.22 623,113 +0.80(+1.34%)
Mar 01, 2016 58.69 59.66 57.36 59.42 931,546 +1.43(+2.47%)
Feb 29, 2016 58.65 59.39 57.74 57.99 1,072,444 -0.43(-0.74%)
Feb 26, 2016 59.30 60.14 58.23 58.42 840,907 -0.63(-1.07%)
Feb 25, 2016 58.46 59.23 57.62 59.05 1,091,887 +0.56(+0.95%)
Feb 24, 2016 55.53 58.66 55.09 58.50 1,337,358 +2.29(+4.08%)
Feb 23, 2016 55.91 56.55 55.23 56.20 802,194 -0.11(-0.19%)
Feb 22, 2016 54.86 56.37 54.86 56.31 561,959 +2.11(+3.90%)
Feb 19, 2016 53.93 54.62 53.55 54.20 559,132 +0.11(+0.20%)
Feb 18, 2016 54.92 55.09 53.51 54.09 637,535 -0.59(-1.07%)
Feb 17, 2016 53.36 56.22 53.36 54.68 869,558 +1.56(+2.95%)
Feb 16, 2016 51.66 53.91 51.36 53.11 1,026,808 +2.17(+4.26%)
Feb 12, 2016 50.42 50.94 50.94 50.94 922,313 +1.17(+2.35%)
Feb 11, 2016 50.09 51.00 48.90 49.77 682,224 -1.03(-2.02%)
Feb 10, 2016 50.45 51.84 49.59 50.80 791,475 +0.75(+1.50%)
Feb 09, 2016 48.53 51.29 48.47 50.05 997,773 +0.39(+0.79%)
Feb 08, 2016 52.15 52.15 48.97 49.66 1,020,523 -3.17(-6.00%)
Feb 05, 2016 52.27 54.94 51.95 52.83 1,331,030 +0.40(+0.77%)
Feb 04, 2016 51.04 53.68 50.61 52.42 1,475,135 +1.66(+3.27%)
Feb 03, 2016 50.68 51.22 48.28 50.76 790,795 +0.96(+1.93%)
Feb 02, 2016 50.99 51.77 49.55 49.80 765,779 -1.58(-3.08%)
Feb 01, 2016 50.99 52.48 50.69 51.39 1,258,163 +0.00(+0.00%)
Jan 29, 2016 46.53 52.14 46.17 51.39 2,276,734 +6.42(+14.28%)
Jan 28, 2016 46.71 47.24 44.58 44.96 1,552,405 -1.00(-2.17%)
Jan 27, 2016 45.67 47.18 45.27 45.96 916,003 +0.35(+0.76%)
Jan 26, 2016 45.83 46.07 44.92 45.62 1,235,678 +0.11(+0.23%)
Jan 25, 2016 46.83 47.46 45.13 45.51 723,130 -2.05(-4.32%)
Jan 22, 2016 47.59 49.48 47.01 47.57 588,741 +0.74(+1.58%)
Jan 21, 2016 46.00 47.21 45.60 46.83 932,649 +0.73(+1.58%)
Jan 20, 2016 45.54 46.67 43.21 46.10 1,475,949 -0.32(-0.68%)
Jan 19, 2016 48.99 49.43 45.60 46.41 797,478 -2.06(-4.26%)
Jan 15, 2016 47.19 48.48 48.48 48.48 917,937 -0.49(-1.00%)
Jan 14, 2016 49.77 49.77 46.01 48.97 2,013,997 -0.62(-1.26%)
Jan 13, 2016 52.22 52.47 49.54 49.59 1,139,522 -2.25(-4.33%)
Jan 12, 2016 52.22 52.31 50.34 51.84 1,051,556 -0.02(-0.04%)
Jan 11, 2016 52.76 52.86 51.29 51.86 918,988 -0.91(-1.73%)
Jan 08, 2016 53.90 53.94 52.68 52.77 629,881 -0.89(-1.66%)
Jan 07, 2016 53.89 55.59 53.28 53.66 644,078 -1.56(-2.83%)
Jan 06, 2016 57.46 57.46 54.14 55.22 966,164 -2.99(-5.14%)
Jan 05, 2016 58.89 59.28 57.66 58.22 776,011 -0.67(-1.14%)
Jan 04, 2016 57.61 58.91 56.79 58.89 902,389 +0.89(+1.54%)
Dec 31, 2015 57.56 58.00 58.00 58.00 565,245 +0.31(+0.53%)
Dec 30, 2015 58.33 58.53 57.46 57.69 376,999 -0.42(-0.73%)
Dec 29, 2015 58.02 58.47 57.25 58.11 360,791 +0.60(+1.03%)
Dec 28, 2015 58.16 58.69 56.94 57.52 301,500 -1.17(-2.00%)
Dec 24, 2015 58.58 58.69 58.69 58.69 227,348 +0.02(+0.03%)
Dec 23, 2015 56.91 58.87 56.67 58.67 619,465 +2.10(+3.72%)
Dec 22, 2015 56.72 56.83 55.79 56.57 1,073,450 -0.01(-0.02%)
Dec 21, 2015 56.90 57.64 56.19 56.58 593,623 +0.07(+0.12%)
Dec 18, 2015 57.65 57.66 56.51 56.51 847,192 -1.15(-2.00%)
Dec 17, 2015 58.67 58.91 56.89 57.66 628,377 -1.08(-1.85%)
Dec 16, 2015 58.08 58.95 57.41 58.75 705,717 +1.06(+1.83%)
Dec 15, 2015 57.37 58.61 57.04 57.69 1,004,954 +1.03(+1.81%)
Dec 14, 2015 58.32 58.63 56.37 56.67 823,847 -0.90(-1.56%)
Dec 11, 2015 59.08 59.33 57.40 57.57 741,380 -2.12(-3.55%)
Dec 10, 2015 59.66 60.63 58.86 59.68 637,645 -0.37(-0.62%)
Dec 09, 2015 61.12 61.68 59.85 60.06 937,490 -1.03(-1.68%)
Dec 08, 2015 60.05 61.60 59.69 61.08 897,950 +0.00(+0.00%)
Dec 07, 2015 64.29 64.38 60.93 61.08 905,542 -3.44(-5.33%)
Dec 04, 2015 64.93 65.25 64.17 64.52 459,901 -0.42(-0.65%)
Dec 03, 2015 66.31 66.88 64.32 64.94 634,423 -1.27(-1.92%)
Dec 02, 2015 66.85 67.36 65.78 66.22 378,076 -0.83(-1.24%)
Dec 01, 2015 66.61 67.48 65.77 67.05 639,187 +0.86(+1.30%)
Nov 30, 2015 66.73 67.03 65.76 66.19 510,074 -0.50(-0.75%)
Nov 27, 2015 66.93 66.93 66.31 66.69 157,872 -0.29(-0.43%)
Nov 25, 2015 66.97 66.98 66.98 66.98 359,854 -0.11(-0.17%)
Nov 24, 2015 65.89 67.49 65.74 67.09 592,182 +1.10(+1.67%)
Nov 23, 2015 65.68 66.81 65.68 65.99 604,164 +0.12(+0.19%)
Nov 20, 2015 67.07 67.90 65.43 65.86 1,110,875 -1.83(-2.70%)
Nov 19, 2015 67.91 68.03 67.18 67.69 628,900 +0.05(+0.07%)
Nov 18, 2015 66.26 67.88 66.26 67.65 609,603 +1.49(+2.26%)
Nov 17, 2015 66.54 67.04 65.36 66.15 593,218 -0.24(-0.36%)
Nov 16, 2015 65.03 66.57 64.98 66.39 508,435 +1.42(+2.18%)
Nov 13, 2015 64.87 66.51 64.80 64.97 557,767 -0.01(-0.01%)
Nov 12, 2015 65.12 66.13 64.51 64.98 525,776 -0.88(-1.34%)
Nov 11, 2015 65.99 66.52 65.43 65.86 753,299 +0.12(+0.19%)
Nov 10, 2015 66.40 66.86 65.48 65.74 925,863 -0.73(-1.10%)
Nov 09, 2015 67.68 68.03 65.70 66.47 529,798 -1.17(-1.73%)
Nov 06, 2015 67.79 68.93 67.22 67.64 843,305 -0.44(-0.65%)
Nov 05, 2015 65.34 68.32 64.38 68.08 1,530,334 +2.60(+3.97%)
Nov 04, 2015 64.81 66.21 64.37 65.48 975,118 +0.80(+1.23%)
Nov 03, 2015 64.37 65.53 63.31 64.69 1,037,995 +0.13(+0.21%)
Nov 02, 2015 63.26 64.74 63.26 64.55 1,184,064 +1.28(+2.03%)
Oct 30, 2015 63.13 64.12 63.07 63.27 596,895 +0.27(+0.43%)
Oct 29, 2015 63.19 64.13 62.88 63.00 938,229 -0.62(-0.98%)
Oct 28, 2015 61.52 64.03 60.60 63.62 1,749,402 +2.39(+3.90%)
Oct 27, 2015 61.67 65.30 58.39 61.24 2,962,772 -1.69(-2.68%)
Oct 26, 2015 62.64 63.12 61.50 62.92 1,340,043 +0.08(+0.12%)
Oct 23, 2015 63.20 63.45 60.97 62.85 1,345,235 -0.52(-0.82%)
Oct 22, 2015 63.19 64.44 61.41 63.36 1,302,089 +0.33(+0.52%)
Oct 21, 2015 64.78 64.78 62.53 63.04 930,736 -1.21(-1.88%)
Oct 20, 2015 64.50 65.99 64.19 64.25 616,575 -0.52(-0.80%)
Oct 19, 2015 65.43 66.34 64.22 64.76 675,867 -1.27(-1.93%)
Oct 16, 2015 64.92 66.54 64.66 66.04 1,152,116 +1.12(+1.73%)
Oct 15, 2015 64.90 65.38 62.74 64.92 2,085,437 -0.17(-0.26%)
Oct 14, 2015 66.27 67.08 64.77 65.09 1,113,622 -1.47(-2.20%)
Oct 13, 2015 66.66 67.88 66.12 66.55 715,070 -0.42(-0.63%)
Oct 12, 2015 69.18 69.18 66.20 66.98 1,004,388 -2.15(-3.11%)
Oct 09, 2015 71.12 71.82 68.62 69.12 1,168,324 -3.45(-4.75%)
Oct 08, 2015 71.99 73.32 71.72 72.57 519,937 +0.59(+0.83%)
Oct 07, 2015 71.91 73.30 71.04 71.98 1,155,006 +0.61(+0.86%)
Oct 06, 2015 69.52 71.74 69.46 71.36 1,501,491 +1.72(+2.48%)
Oct 05, 2015 68.54 69.71 68.34 69.64 731,168 +1.85(+2.73%)
Oct 02, 2015 65.55 67.84 64.83 67.79 776,987 +1.66(+2.51%)
Oct 01, 2015 65.63 67.39 65.10 66.13 964,632 +0.67(+1.02%)
Sep 30, 2015 65.30 65.64 63.74 65.46 863,121 +0.96(+1.48%)
Sep 29, 2015 66.44 67.83 63.77 64.51 1,295,833 -1.81(-2.73%)
Sep 28, 2015 69.25 69.25 66.26 66.31 999,923 -3.47(-4.98%)
Sep 25, 2015 71.30 71.57 69.35 69.79 609,787 -0.90(-1.27%)
Sep 24, 2015 70.39 70.90 68.81 70.69 1,019,618 -0.47(-0.66%)
Sep 23, 2015 73.05 74.12 70.11 71.15 1,049,364 -1.87(-2.56%)
Sep 22, 2015 73.55 74.01 71.67 73.02 791,441 -1.51(-2.03%)
Sep 21, 2015 76.01 76.31 74.29 74.53 838,870 -1.00(-1.32%)
Sep 18, 2015 76.77 77.25 74.95 75.53 904,527 -2.41(-3.09%)
Sep 17, 2015 78.63 79.40 77.80 77.94 364,952 -0.77(-0.97%)
Sep 16, 2015 77.72 79.10 77.68 78.70 496,101 +1.06(+1.37%)
Sep 15, 2015 78.01 78.22 77.02 77.64 583,470 +0.04(+0.05%)
Sep 14, 2015 77.34 78.05 77.07 77.60 401,630 -0.10(-0.12%)
Sep 11, 2015 76.24 77.76 75.86 77.70 435,477 +0.75(+0.97%)
Sep 10, 2015 77.25 78.24 76.60 76.95 513,616 -0.54(-0.69%)
Sep 09, 2015 78.96 79.49 77.32 77.49 535,219 -0.83(-1.06%)
Sep 08, 2015 77.77 78.87 77.38 78.32 492,513 +1.32(+1.71%)
Sep 04, 2015 77.05 77.00 77.00 77.00 385,465 -1.05(-1.35%)
Sep 03, 2015 77.90 79.45 77.22 78.05 610,799 +0.50(+0.64%)
Sep 02, 2015 76.30 77.57 74.84 77.56 615,323 +2.13(+2.83%)
Sep 01, 2015 76.36 77.38 74.87 75.42 744,074 -2.87(-3.67%)
Aug 31, 2015 76.54 79.15 75.73 78.29 650,781 +1.44(+1.87%)
Aug 28, 2015 76.81 78.74 75.67 76.86 824,194 -0.41(-0.53%)
Aug 27, 2015 73.54 77.76 73.01 77.27 1,066,068 +4.77(+6.59%)
Aug 26, 2015 72.18 72.82 71.08 72.49 810,902 +1.52(+2.14%)
Aug 25, 2015 75.23 75.44 70.95 70.97 851,561 -2.53(-3.44%)
Aug 24, 2015 70.23 74.78 63.89 73.50 1,189,336 -2.06(-2.72%)
Aug 21, 2015 76.63 77.06 74.73 75.56 870,464 -1.84(-2.37%)
Aug 20, 2015 78.69 79.19 77.34 77.39 894,054 -1.94(-2.45%)
Aug 19, 2015 80.37 80.93 78.44 79.33 979,320 -1.49(-1.85%)
Aug 18, 2015 80.78 81.48 79.92 80.83 387,958 +0.06(+0.07%)
Aug 17, 2015 79.59 81.42 77.56 80.77 502,830 +0.76(+0.94%)
Aug 14, 2015 79.78 80.85 79.12 80.01 533,213 -0.08(-0.10%)
Aug 13, 2015 80.07 83.28 79.10 80.09 766,104 -0.11(-0.14%)
Aug 12, 2015 78.26 80.31 77.27 80.21 926,802 +1.32(+1.67%)
Aug 11, 2015 78.70 79.73 78.31 78.89 593,827 -0.78(-0.97%)
Aug 10, 2015 77.12 80.16 76.57 79.66 923,195 +3.77(+4.97%)
Aug 07, 2015 76.07 76.87 75.41 75.89 702,284 -0.39(-0.51%)
Aug 06, 2015 75.80 77.05 75.16 76.28 706,260 +0.46(+0.61%)
Aug 05, 2015 76.12 77.34 75.03 75.82 1,314,936 -0.23(-0.30%)
Aug 04, 2015 68.89 77.68 68.89 76.05 2,163,488 +4.00(+5.55%)
Aug 03, 2015 73.90 73.90 72.04 72.05 933,538 -1.75(-2.37%)
Jul 31, 2015 74.61 74.92 73.56 73.80 682,888 -0.19(-0.26%)
Jul 30, 2015 73.21 74.07 72.70 74.00 522,032 +0.33(+0.44%)
Jul 29, 2015 70.59 73.96 70.10 73.67 1,232,432 +3.29(+4.68%)
Jul 28, 2015 69.21 71.04 68.53 70.38 709,083 +1.85(+2.69%)
Jul 27, 2015 71.16 71.16 68.02 68.53 1,093,937 -2.93(-4.10%)
Jul 24, 2015 72.57 73.09 70.78 71.46 674,167 -1.11(-1.53%)
Jul 23, 2015 73.41 73.97 72.48 72.57 633,337 -0.41(-0.56%)
Jul 22, 2015 73.71 75.34 72.68 72.98 1,018,740 -1.01(-1.37%)
Jul 21, 2015 72.74 74.52 72.74 74.00 618,825 +1.28(+1.76%)
Jul 20, 2015 72.71 73.58 71.23 72.71 1,032,779 +0.00(+0.00%)
Jul 17, 2015 73.13 73.44 72.41 72.71 761,496 -0.44(-0.60%)
Jul 16, 2015 73.36 73.96 72.71 73.15 681,722 +0.08(+0.10%)
Jul 15, 2015 74.76 74.95 72.74 73.08 704,619 -1.74(-2.33%)
Jul 14, 2015 74.72 75.77 74.69 74.82 716,453 -0.11(-0.14%)
Jul 13, 2015 74.86 75.61 74.39 74.92 710,585 -0.04(-0.05%)
Jul 10, 2015 73.80 75.26 73.59 74.96 833,992 +1.92(+2.63%)
Jul 09, 2015 72.82 73.59 72.09 73.04 654,419 +1.13(+1.57%)
Jul 08, 2015 72.39 72.77 71.40 71.91 567,137 -1.06(-1.46%)
Jul 07, 2015 70.70 73.02 69.33 72.97 1,021,416 +2.16(+3.05%)
Jul 06, 2015 71.72 72.40 70.52 70.81 789,854 -1.81(-2.49%)
Jul 02, 2015 72.72 72.62 72.62 72.62 377,626 +0.24(+0.33%)
Jul 01, 2015 73.41 73.89 71.94 72.38 782,029 -0.65(-0.89%)
Jun 30, 2015 72.91 73.70 72.14 73.03 726,201 +0.58(+0.81%)
Jun 29, 2015 73.80 74.45 72.33 72.45 530,332 -1.86(-2.50%)
Jun 26, 2015 75.05 75.05 73.51 74.30 599,240 -0.49(-0.65%)
Jun 25, 2015 75.59 75.67 74.79 74.79 456,390 -0.76(-1.00%)
Jun 24, 2015 75.76 76.18 74.66 75.55 493,042 -0.27(-0.35%)
Jun 23, 2015 75.51 76.33 75.42 75.81 342,240 +0.02(+0.03%)
Jun 22, 2015 75.52 75.80 74.92 75.80 350,821 +0.55(+0.72%)
Jun 19, 2015 75.20 75.62 74.83 75.25 613,362 +0.14(+0.19%)
Jun 18, 2015 74.37 75.49 73.66 75.11 472,284 +1.02(+1.38%)
Jun 17, 2015 74.53 74.87 73.37 74.08 756,044 -0.65(-0.87%)
Jun 16, 2015 76.38 76.64 74.62 74.73 755,202 -1.53(-2.00%)
Jun 15, 2015 75.22 76.76 75.15 76.26 854,224 -0.15(-0.20%)
Jun 12, 2015 77.38 77.38 76.16 76.41 693,030 -1.15(-1.48%)
Jun 11, 2015 77.96 78.47 77.07 77.56 614,675 -0.37(-0.48%)
Jun 10, 2015 78.72 79.05 77.41 77.93 667,586 +0.08(+0.10%)
Jun 09, 2015 77.14 78.34 76.81 77.86 352,516 +0.48(+0.62%)
Jun 08, 2015 78.60 78.97 77.08 77.38 448,328 -1.27(-1.62%)
Jun 05, 2015 77.66 79.31 77.32 78.65 633,857 +0.35(+0.45%)
Jun 04, 2015 79.02 79.30 78.03 78.30 824,760 -1.20(-1.51%)
Jun 03, 2015 80.39 80.91 79.22 79.50 443,061 -1.01(-1.26%)
Jun 02, 2015 79.09 81.41 78.80 80.51 421,018 +1.40(+1.76%)
Jun 01, 2015 80.13 80.64 78.75 79.12 509,964 -0.65(-0.81%)
May 29, 2015 79.48 80.13 78.88 79.77 842,058 +0.08(+0.10%)
May 28, 2015 80.23 80.63 79.07 79.69 678,952 -0.97(-1.20%)
May 27, 2015 78.91 80.79 78.59 80.66 550,297 +1.90(+2.41%)
May 26, 2015 79.27 80.02 78.30 78.75 487,399 -1.17(-1.46%)
May 22, 2015 81.06 79.92 79.92 79.92 457,546 -1.26(-1.55%)
May 21, 2015 79.28 81.22 79.13 81.18 699,193 +1.96(+2.47%)
May 20, 2015 78.97 79.49 77.52 79.22 695,205 +0.26(+0.33%)
May 19, 2015 79.14 79.97 78.38 78.97 840,744 -0.01(-0.01%)
May 18, 2015 78.31 79.10 77.56 78.97 1,435,953 +0.31(+0.39%)
May 15, 2015 80.26 81.84 77.87 78.67 2,533,117 -5.11(-6.10%)
May 14, 2015 84.04 84.86 83.19 83.78 969,758 +0.68(+0.82%)
May 13, 2015 81.49 84.33 81.49 83.10 1,045,543 +1.78(+2.19%)
May 12, 2015 81.83 82.61 80.95 81.33 614,442 -0.86(-1.05%)
May 11, 2015 82.73 83.07 81.88 82.19 407,703 -0.51(-0.61%)
May 08, 2015 81.67 83.34 81.18 82.69 663,587 +2.34(+2.91%)
May 07, 2015 80.17 80.45 79.23 80.35 831,350 -0.20(-0.25%)
May 06, 2015 80.06 81.52 79.67 80.55 552,313 +0.37(+0.46%)
May 05, 2015 80.45 81.70 79.94 80.18 625,753 -0.40(-0.50%)
May 04, 2015 81.11 82.16 80.33 80.58 538,478 -0.68(-0.83%)
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.