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 (%)
Jul 31, 2006	32.29	32.94	31.90	32.57	2,568,909	-1.45(-4.26%)
Jul 28, 2006	33.51	34.58	33.51	34.02	1,277,333	+0.61(+1.82%)
Jul 27, 2006	35.01	35.50	33.24	33.41	1,944,320	-1.38(-3.96%)
Jul 26, 2006	35.89	36.07	34.37	34.79	1,786,434	-1.28(-3.54%)
Jul 25, 2006	34.96	36.59	34.53	36.07	2,508,184	+2.41(+7.16%)
Jul 24, 2006	34.55	35.68	33.66	33.66	2,039,383	-0.59(-1.72%)
Jul 21, 2006	34.48	34.64	33.52	34.25	1,757,175	-0.23(-0.66%)
Jul 20, 2006	37.13	37.25	34.30	34.47	1,820,329	-2.17(-5.93%)
Jul 19, 2006	34.78	37.07	34.78	36.65	1,962,206	+2.42(+7.07%)
Jul 18, 2006	34.51	34.87	33.38	34.23	1,854,557	-0.28(-0.81%)
Jul 17, 2006	34.96	35.55	34.38	34.51	1,297,317	-0.91(-2.56%)
Jul 14, 2006	35.37	35.65	34.52	35.41	1,742,380	-0.39(-1.09%)
Jul 13, 2006	36.05	36.86	35.42	35.80	2,268,484	-0.81(-2.20%)
Jul 12, 2006	37.56	37.61	36.23	36.61	1,852,900	-0.72(-1.94%)
Jul 11, 2006	37.99	38.13	36.71	37.33	2,167,017	-0.57(-1.51%)
Jul 10, 2006	38.97	39.13	37.70	37.90	1,298,421	-0.84(-2.17%)
Jul 07, 2006	40.58	40.59	38.62	38.75	1,482,364	-1.87(-4.62%)
Jul 06, 2006	40.76	41.25	40.25	40.62	1,373,500	+0.17(+0.43%)
Jul 05, 2006	41.80	41.80	39.97	40.45	2,087,743	-1.78(-4.20%)

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.