Skip to main content

Eagle Materials Inc (NY: EXP )

253.87 -4.44 (-1.72%)
Streaming Delayed Price Updated: 11:53 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 6.651 6.730 6.626 6.712 302,432 +0.06(+0.92%)
May 27, 2004 6.475 6.690 6.475 6.651 439,239 +0.19(+2.98%)
May 26, 2004 6.465 6.503 6.330 6.458 399,820 +0.01(+0.12%)
May 25, 2004 6.299 6.486 6.283 6.450 354,107 +0.15(+2.40%)
May 24, 2004 6.246 6.325 6.234 6.299 256,719 +0.05(+0.85%)
May 21, 2004 6.269 6.373 6.241 6.246 248,769 -0.00(-0.05%)
May 20, 2004 6.294 6.365 6.171 6.249 318,001 -0.03(-0.43%)
May 19, 2004 6.246 6.383 6.224 6.276 419,032 +0.03(+0.48%)
May 18, 2004 6.113 6.246 6.113 6.246 313,363 +0.08(+1.34%)
May 17, 2004 6.214 6.214 6.117 6.164 315,682 -0.07(-1.19%)
May 14, 2004 6.158 6.279 6.158 6.238 292,494 +0.07(+1.13%)
May 13, 2004 6.179 6.201 6.143 6.169 298,457 -0.02(-0.33%)
May 12, 2004 6.229 6.229 6.148 6.189 542,589 -0.04(-0.57%)
May 11, 2004 6.179 6.238 6.156 6.224 558,158 +0.05(+0.73%)
May 10, 2004 6.138 6.249 6.126 6.179 761,215 -0.14(-2.28%)
May 07, 2004 6.496 6.521 6.319 6.322 361,395 -0.19(-2.97%)
May 06, 2004 6.524 6.531 6.461 6.516 364,376 -0.01(-0.12%)
May 05, 2004 6.582 6.582 6.491 6.524 256,057 -0.06(-0.89%)
May 04, 2004 6.556 6.582 6.486 6.582 492,901 +0.03(+0.48%)
May 03, 2004 6.626 6.636 6.551 6.551 481,307 -0.06(-0.91%)
Apr 30, 2004 6.501 6.651 6.496 6.611 790,696 +0.09(+1.39%)
Apr 29, 2004 6.541 6.605 6.499 6.521 993,090 -0.03(-0.45%)
Apr 28, 2004 6.440 6.550 6.400 6.550 1,315,067 +0.17(+2.58%)
Apr 27, 2004 6.298 6.400 6.298 6.385 450,170 +0.10(+1.54%)
Apr 26, 2004 6.279 6.370 6.259 6.288 546,564 +0.02(+0.35%)
Apr 23, 2004 6.289 6.289 6.239 6.266 217,300 -0.05(-0.75%)
Apr 22, 2004 6.083 6.319 6.083 6.313 511,783 +0.21(+3.51%)
Apr 21, 2004 6.083 6.107 6.044 6.099 244,132 +0.03(+0.43%)
Apr 20, 2004 6.058 6.137 6.055 6.073 201,400 +0.04(+0.58%)
Apr 19, 2004 6.118 6.118 6.030 6.038 334,894 -0.06(-0.97%)
Apr 16, 2004 6.111 6.134 6.076 6.097 286,863 -0.01(-0.21%)
Apr 15, 2004 6.018 6.122 6.016 6.110 387,895 +0.09(+1.45%)
Apr 14, 2004 6.038 6.073 5.997 6.023 666,477 -0.02(-0.37%)
Apr 13, 2004 6.028 6.064 6.018 6.045 717,489 +0.04(+0.62%)
Apr 12, 2004 5.982 6.091 5.972 6.008 502,507 +0.05(+0.76%)
Apr 08, 2004 6.016 6.016 5.947 5.962 376,632 -0.05(-0.89%)
Apr 07, 2004 6.048 6.048 5.886 6.016 569,751 -0.04(-0.73%)
Apr 06, 2004 6.002 6.077 6.002 6.060 554,514 +0.04(+0.62%)
Apr 05, 2004 5.967 6.043 5.930 6.023 571,408 +0.06(+0.93%)
Apr 02, 2004 6.013 6.018 5.915 5.967 418,701 -0.05(-0.75%)
Apr 01, 2004 5.917 6.018 5.899 6.013 421,682 +0.09(+1.53%)
Mar 31, 2004 5.989 6.027 5.922 5.922 540,601 -0.07(-1.11%)
Mar 30, 2004 5.760 6.014 5.759 5.988 884,109 +0.23(+3.97%)
Mar 29, 2004 5.640 5.763 5.640 5.760 368,682 +0.10(+1.83%)
Mar 26, 2004 5.563 5.680 5.531 5.656 493,895 +0.09(+1.70%)
Mar 25, 2004 5.535 5.570 5.518 5.562 460,439 +0.02(+0.29%)
Mar 24, 2004 5.575 5.585 5.509 5.546 800,634 -0.03(-0.51%)
Mar 23, 2004 5.555 5.597 5.537 5.574 461,432 +0.04(+0.71%)
Mar 22, 2004 5.550 5.560 5.530 5.535 468,720 -0.07(-1.20%)
Mar 19, 2004 5.600 5.611 5.566 5.602 415,388 +0.00(+0.04%)
Mar 18, 2004 5.639 5.639 5.584 5.600 454,476 -0.04(-0.70%)
Mar 17, 2004 5.555 5.670 5.539 5.639 427,645 +0.10(+1.85%)
Mar 16, 2004 5.519 5.559 5.504 5.537 391,538 +0.00(+0.04%)
Mar 15, 2004 5.580 5.595 5.505 5.535 312,038 -0.05(-0.90%)
Mar 12, 2004 5.612 5.625 5.570 5.585 947,378 -0.03(-0.54%)
Mar 11, 2004 5.655 5.698 5.605 5.615 337,544 -0.05(-0.85%)
Mar 10, 2004 5.796 5.796 5.640 5.663 723,452 -0.13(-2.29%)
Mar 09, 2004 5.837 5.845 5.786 5.796 448,182 -0.04(-0.62%)
Mar 08, 2004 5.791 5.851 5.781 5.832 465,739 +0.05(+0.87%)
Mar 05, 2004 5.836 5.896 5.781 5.782 846,346 -0.05(-0.93%)
Mar 04, 2004 5.873 5.873 5.816 5.836 490,582 -0.03(-0.55%)
Mar 03, 2004 5.898 5.927 5.858 5.869 961,622 -0.03(-0.48%)
Mar 02, 2004 5.937 5.941 5.860 5.897 601,883 -0.05(-0.80%)
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.