Indicators

Eagle Materials Inc (NY: EXP )

256.12 -2.07 (-0.80%)

Streaming Delayed Price Updated: 3:03 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	65.99	66.90	64.80	65.43	537,174	-1.20(-1.79%)
May 28, 2020	68.65	68.65	65.94	66.63	392,599	-1.02(-1.51%)
May 27, 2020	68.99	70.30	66.42	67.65	499,565	+0.67(+1.00%)
May 26, 2020	67.14	68.07	66.55	66.98	548,839	+2.44(+3.78%)
May 22, 2020	65.66	66.28	63.76	64.54	348,219	-0.20(-0.30%)
May 21, 2020	61.38	65.65	61.38	64.74	868,928	+3.25(+5.29%)
May 20, 2020	61.96	64.59	61.22	61.48	728,466	+2.47(+4.19%)
May 19, 2020	62.22	64.69	58.76	59.01	708,000	+0.74(+1.26%)
May 18, 2020	55.47	58.78	54.56	58.28	627,838	+5.96(+11.39%)
May 15, 2020	51.88	53.27	51.22	52.32	451,369	-0.14(-0.26%)
May 14, 2020	49.85	52.82	47.60	52.46	407,158	+1.56(+3.06%)
May 13, 2020	53.77	54.03	50.54	50.90	508,833	-3.49(-6.42%)
May 12, 2020	55.22	55.94	53.89	54.39	328,771	-0.32(-0.59%)
May 11, 2020	56.84	56.84	53.89	54.71	425,186	-3.26(-5.63%)
May 08, 2020	57.29	58.49	56.58	57.97	413,211	+2.62(+4.73%)
May 07, 2020	56.00	57.63	55.28	55.36	283,114	+0.40(+0.73%)
May 06, 2020	58.52	58.84	54.91	54.96	394,221	-3.13(-5.38%)
May 05, 2020	58.61	60.21	57.46	58.08	321,462	+0.29(+0.51%)
May 04, 2020	56.42	58.20	56.06	57.79	230,931	+0.27(+0.48%)

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.