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 (%)
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%)
Jul 03, 2006 42.39 42.41 41.14 42.22 1,319,510 -0.80(-1.85%)
Jun 30, 2006 40.98 43.02 40.08 43.02 4,487,173 +3.20(+8.03%)
Jun 29, 2006 38.89 39.94 37.97 39.82 3,636,906 +0.83(+2.14%)
Jun 28, 2006 39.57 40.03 38.66 38.99 2,771,622 -0.43(-1.08%)
Jun 27, 2006 41.75 42.51 39.22 39.42 3,533,893 +0.33(+0.83%)
Jun 26, 2006 38.67 40.35 38.31 39.09 2,354,493 +0.82(+2.13%)
Jun 23, 2006 36.90 38.76 36.64 38.28 1,751,213 +1.38(+3.73%)
Jun 22, 2006 36.68 37.30 36.32 36.90 1,754,746 -0.22(-0.59%)
Jun 21, 2006 35.21 37.58 35.14 37.12 1,575,440 +1.82(+5.16%)
Jun 20, 2006 35.69 36.17 35.23 35.30 1,375,267 -0.61(-1.69%)
Jun 19, 2006 37.41 37.45 35.46 35.90 1,413,137 -0.92(-2.51%)
Jun 16, 2006 37.62 37.86 36.43 36.83 1,843,516 -0.57(-1.53%)
Jun 15, 2006 35.78 38.03 35.64 37.40 2,135,109 +2.07(+5.84%)
Jun 14, 2006 34.63 35.41 34.63 35.33 1,869,462 +0.88(+2.55%)
Jun 13, 2006 35.32 36.76 34.25 34.45 1,878,847 -0.95(-2.69%)
Jun 12, 2006 36.95 37.36 35.38 35.40 1,461,939 -1.35(-3.67%)
Jun 09, 2006 38.13 38.72 36.46 36.75 1,782,901 -0.99(-2.62%)
Jun 08, 2006 38.22 38.22 36.18 37.74 3,274,982 -1.01(-2.59%)
Jun 07, 2006 40.35 40.83 38.32 38.75 2,495,708 -1.20(-2.99%)
Jun 06, 2006 42.93 43.03 38.95 39.94 3,127,695 -2.38(-5.63%)
Jun 05, 2006 45.45 45.84 42.12 42.32 1,150,362 -3.12(-6.88%)
Jun 02, 2006 46.42 46.87 44.56 45.45 746,813 -0.41(-0.89%)
Jun 01, 2006 44.01 45.87 43.87 45.86 1,471,434 +1.72(+3.90%)
May 31, 2006 43.70 45.67 43.49 44.14 2,040,377 +1.24(+2.89%)
May 30, 2006 45.15 45.15 42.87 42.89 1,115,472 -2.88(-6.29%)
May 26, 2006 45.78 46.41 45.01 45.77 998,989 +0.07(+0.16%)
May 25, 2006 44.70 46.11 43.56 45.70 1,621,481 +2.13(+4.88%)
May 24, 2006 44.58 45.20 42.21 43.57 1,603,043 -1.19(-2.65%)
May 23, 2006 45.51 46.19 44.47 44.76 2,590,108 +0.48(+1.08%)
May 22, 2006 46.64 46.65 43.31 44.28 2,117,995 -3.01(-6.36%)
May 19, 2006 45.26 47.32 43.75 47.29 3,251,906 +2.26(+5.01%)
May 18, 2006 45.90 46.56 44.88 45.03 2,260,755 -0.72(-1.58%)
May 17, 2006 47.37 47.81 45.74 45.76 2,598,389 -2.05(-4.28%)
May 16, 2006 48.68 49.52 47.57 47.80 1,991,686 -0.80(-1.64%)
May 15, 2006 49.90 49.90 46.52 48.60 2,373,484 -1.68(-3.35%)
May 12, 2006 53.27 53.28 50.19 50.29 1,901,923 -3.22(-6.01%)
May 11, 2006 55.07 56.33 53.23 53.50 1,814,257 -1.43(-2.61%)
May 10, 2006 55.52 56.34 54.45 54.93 1,830,598 -0.59(-1.06%)
May 09, 2006 59.00 59.01 54.80 55.52 2,044,572 -3.47(-5.88%)
May 08, 2006 59.83 60.12 58.65 58.99 861,860 -0.66(-1.11%)
May 05, 2006 58.74 59.78 58.60 59.65 1,179,951 +0.91(+1.56%)
May 04, 2006 58.66 59.09 57.88 58.74 1,274,794 +0.30(+0.51%)
May 03, 2006 60.71 61.04 56.63 58.44 3,366,070 -4.65(-7.37%)
May 02, 2006 62.04 63.22 60.78 63.08 1,825,850 +1.04(+1.68%)
May 01, 2006 60.50 62.48 60.50 62.04 1,367,207 +2.04(+3.40%)
Apr 28, 2006 59.69 61.03 59.41 60.00 976,245 -0.43(-0.70%)
Apr 27, 2006 60.68 61.77 58.19 60.43 1,776,828 -1.34(-2.17%)
Apr 26, 2006 64.27 65.66 61.19 61.77 1,340,377 -2.50(-3.89%)
Apr 25, 2006 63.83 64.39 61.32 64.27 1,176,308 +0.44(+0.70%)
Apr 24, 2006 65.51 65.85 63.12 63.83 1,115,582 -1.68(-2.57%)
Apr 21, 2006 65.68 65.69 64.04 65.51 885,267 -0.17(-0.26%)
Apr 20, 2006 66.30 66.34 64.55 65.68 605,930 -0.03(-0.04%)
Apr 19, 2006 67.02 67.20 65.17 65.71 1,097,806 -1.59(-2.36%)
Apr 18, 2006 63.72 67.52 63.74 67.29 1,414,462 +3.58(+5.61%)
Apr 17, 2006 64.98 66.33 63.41 63.72 1,006,166 -0.96(-1.48%)
Apr 13, 2006 61.24 64.98 61.37 64.68 1,244,652 +3.43(+5.60%)
Apr 12, 2006 61.63 62.27 60.70 61.24 1,881,717 -0.38(-0.62%)
Apr 11, 2006 63.16 64.03 61.14 61.62 1,558,216 -1.53(-2.42%)
Apr 10, 2006 65.19 65.19 62.72 63.16 995,456 -1.23(-1.91%)
Apr 07, 2006 64.35 65.20 63.90 64.39 913,974 +0.82(+1.30%)
Apr 06, 2006 65.71 65.71 62.72 63.56 1,129,604 -1.20(-1.85%)
Apr 05, 2006 62.32 64.89 61.96 64.76 1,579,636 +2.45(+3.92%)
Apr 04, 2006 61.01 62.70 60.58 62.31 1,651,402 +2.68(+4.50%)
Apr 03, 2006 58.87 60.03 58.15 59.63 1,280,204 +1.88(+3.26%)
Mar 31, 2006 56.94 57.88 56.35 57.75 1,428,153 +0.72(+1.25%)
Mar 30, 2006 56.83 57.99 56.21 57.03 1,511,954 +1.25(+2.24%)
Mar 29, 2006 54.77 56.29 54.23 55.78 957,586 +1.01(+1.85%)
Mar 28, 2006 56.11 56.25 53.93 54.77 715,567 -0.98(-1.75%)
Mar 27, 2006 56.15 57.06 55.25 55.75 655,062 -0.17(-0.31%)
Mar 24, 2006 53.75 56.37 53.45 55.92 1,025,267 +1.12(+2.05%)
Mar 23, 2006 53.44 55.23 53.27 54.80 1,039,399 +2.29(+4.36%)
Mar 22, 2006 53.02 53.71 52.08 52.50 1,222,680 -0.52(-0.97%)
Mar 21, 2006 55.13 55.14 52.46 53.02 1,420,093 -2.12(-3.84%)
Mar 20, 2006 55.86 56.06 54.80 55.14 1,342,806 +0.82(+1.52%)
Mar 17, 2006 52.98 54.80 52.65 54.32 1,469,336 +1.47(+2.78%)
Mar 16, 2006 53.44 54.07 52.45 52.85 1,536,686 -0.27(-0.51%)
Mar 15, 2006 49.81 53.45 49.36 53.12 2,291,560 +4.39(+9.01%)
Mar 14, 2006 48.37 48.84 47.69 48.73 1,232,617 +0.90(+1.87%)
Mar 13, 2006 48.00 48.95 47.59 47.83 916,403 -0.08(-0.17%)
Mar 10, 2006 47.82 48.53 47.51 47.91 712,365 +0.25(+0.53%)
Mar 09, 2006 47.28 48.18 47.27 47.66 743,832 +0.96(+2.06%)
Mar 08, 2006 46.10 47.02 45.83 46.70 1,751,102 +1.38(+3.04%)
Mar 07, 2006 49.63 49.63 44.71 45.32 1,589,241 -4.53(-9.08%)
Mar 06, 2006 49.90 51.57 49.36 49.85 830,724 +0.29(+0.58%)
Mar 03, 2006 49.51 50.11 48.71 49.56 473,106 -0.13(-0.26%)
Mar 02, 2006 50.26 50.53 49.38 49.69 676,371 -0.07(-0.15%)
Mar 01, 2006 49.36 49.85 48.89 49.76 471,450 +0.73(+1.50%)
Feb 28, 2006 49.86 49.90 48.53 49.03 922,034 -0.83(-1.67%)
Feb 27, 2006 49.45 50.06 48.91 49.86 2,077,143 +33.30(+201.06%)
Feb 24, 2006 16.56 16.62 16.45 16.56 831,718 -0.00(-0.01%)
Feb 23, 2006 16.50 16.94 16.32 16.56 837,018 +0.09(+0.55%)
Feb 22, 2006 16.54 16.75 16.36 16.47 1,183,816 -0.06(-0.37%)
Feb 21, 2006 16.47 16.61 16.31 16.53 917,176 +0.17(+1.03%)
Feb 17, 2006 16.37 16.43 16.23 16.37 1,287,160 -32.68(-66.63%)
Feb 16, 2006 48.91 49.45 48.71 49.05 3,208,625 +0.41(+0.84%)
Feb 15, 2006 48.24 49.22 47.70 48.64 4,104,934 +0.20(+0.41%)
Feb 14, 2006 47.19 48.74 46.32 48.44 4,872,063 +1.18(+2.49%)
Feb 13, 2006 47.38 47.66 46.81 47.26 3,484,871 -0.11(-0.24%)
Feb 10, 2006 47.99 47.99 46.80 47.38 4,945,596 -0.69(-1.43%)
Feb 09, 2006 48.61 49.06 47.84 48.06 5,530,879 +0.34(+0.71%)
Feb 08, 2006 47.28 47.87 46.82 47.72 4,948,577 +0.44(+0.93%)
Feb 07, 2006 47.63 47.70 46.85 47.28 5,001,242 -0.47(-0.99%)
Feb 06, 2006 48.53 48.86 46.74 47.75 5,528,892 +0.45(+0.95%)
Feb 03, 2006 45.67 47.66 45.41 47.30 4,912,804 +1.63(+3.57%)
Feb 02, 2006 47.52 47.70 45.38 45.67 5,465,296 -2.45(-5.09%)
Feb 01, 2006 49.21 49.47 48.00 48.12 3,699,508 -1.05(-2.14%)
Jan 31, 2006 50.42 50.72 48.73 49.18 6,911,115 -2.27(-4.41%)
Jan 30, 2006 49.85 51.73 49.67 51.44 4,477,568 +2.08(+4.21%)
Jan 27, 2006 49.51 52.14 48.75 49.36 10,875,939 +0.04(+0.09%)
Jan 26, 2006 45.29 50.27 44.24 49.32 19,501,170 +10.39(+26.67%)
Jan 25, 2006 39.24 39.29 37.95 38.94 3,108,262 -0.31(-0.78%)
Jan 24, 2006 37.96 39.43 37.77 39.24 6,614,995 +2.87(+7.90%)
Jan 23, 2006 35.59 36.46 35.57 36.37 1,698,216 +0.85(+2.41%)
Jan 20, 2006 35.88 36.04 35.44 35.52 1,712,128 -0.31(-0.86%)
Jan 19, 2006 36.42 36.42 35.37 35.82 3,382,521 -0.59(-1.63%)
Jan 18, 2006 36.14 36.87 36.12 36.42 1,578,973 +0.12(+0.33%)
Jan 17, 2006 36.62 36.90 36.11 36.30 1,422,964 -0.53(-1.45%)
Jan 13, 2006 36.76 36.96 36.57 36.83 1,045,362 -0.02(-0.04%)
Jan 12, 2006 37.36 37.56 36.65 36.85 2,227,853 -0.66(-1.77%)
Jan 11, 2006 38.23 38.23 37.29 37.51 2,434,540 -0.72(-1.89%)
Jan 10, 2006 37.67 38.37 37.67 38.23 1,043,374 +0.05(+0.12%)
Jan 09, 2006 37.22 38.37 37.21 38.19 1,535,251 +0.66(+1.76%)
Jan 06, 2006 37.54 37.65 37.29 37.53 2,476,275 -0.02(-0.04%)
Jan 05, 2006 37.51 37.87 37.51 37.54 1,265,961 +0.03(+0.09%)
Jan 04, 2006 37.44 37.54 37.20 37.51 1,602,822 +0.07(+0.19%)
Jan 03, 2006 37.18 37.55 36.73 37.44 2,348,089 +0.50(+1.34%)
Dec 30, 2005 37.18 37.32 36.77 36.94 2,086,749 -0.46(-1.23%)
Dec 29, 2005 37.10 37.52 36.86 37.40 1,499,478 +0.25(+0.68%)
Dec 28, 2005 36.98 37.29 36.83 37.15 1,540,219 +0.17(+0.45%)
Dec 27, 2005 36.83 37.36 36.82 36.98 1,707,159 +0.05(+0.15%)
Dec 23, 2005 36.62 37.03 36.52 36.93 1,071,198 +0.35(+0.96%)
Dec 22, 2005 36.44 36.63 36.38 36.58 543,548 +0.11(+0.29%)
Dec 21, 2005 36.13 36.69 36.06 36.47 1,081,134 +0.64(+1.79%)
Dec 20, 2005 35.75 36.49 35.41 35.83 1,220,251 -0.15(-0.41%)
Dec 19, 2005 36.38 36.40 35.93 35.98 1,528,295 -0.61(-1.68%)
Dec 16, 2005 36.72 37.21 36.55 36.59 2,192,080 -0.05(-0.12%)
Dec 15, 2005 37.69 37.69 36.53 36.63 1,973,468 -1.07(-2.83%)
Dec 14, 2005 37.02 38.09 36.94 37.70 2,502,111 +0.60(+1.63%)
Dec 13, 2005 36.73 37.21 36.59 37.10 1,873,105 +0.30(+0.80%)
Dec 12, 2005 36.08 37.00 36.04 36.80 1,804,541 +0.64(+1.76%)
Dec 09, 2005 35.93 36.27 35.64 36.17 963,879 -0.08(-0.21%)
Dec 08, 2005 35.43 36.68 35.20 36.24 2,037,064 +0.73(+2.07%)
Dec 07, 2005 35.90 36.20 35.33 35.51 1,738,957 -0.57(-1.58%)
Dec 06, 2005 35.29 36.46 35.26 36.08 2,312,317 +0.21(+0.57%)
Dec 05, 2005 35.84 35.97 35.42 35.87 1,435,882 -0.54(-1.48%)
Dec 02, 2005 36.20 36.51 36.02 36.41 2,292,443 +0.31(+0.85%)
Dec 01, 2005 35.37 36.10 35.24 36.10 3,368,609 +1.41(+4.07%)
Nov 30, 2005 33.93 34.93 33.92 34.69 2,147,364 +0.82(+2.42%)
Nov 29, 2005 33.51 34.90 33.51 33.87 2,221,891 +0.40(+1.20%)
Nov 28, 2005 34.42 34.42 33.45 33.47 2,835,991 -0.97(-2.81%)
Nov 25, 2005 34.58 34.66 34.43 34.44 824,762 -0.43(-1.23%)
Nov 23, 2005 35.41 35.85 34.79 34.86 1,546,181 -0.55(-1.54%)
Nov 22, 2005 35.07 35.62 34.57 35.41 1,352,412 +0.34(+0.96%)
Nov 21, 2005 34.98 35.23 34.49 35.07 1,634,620 +0.02(+0.06%)
Nov 18, 2005 34.72 35.12 34.28 35.05 4,101,953 +1.15(+3.38%)
Nov 17, 2005 33.12 33.99 32.82 33.90 2,285,487 +1.24(+3.79%)
Nov 16, 2005 32.56 32.73 31.71 32.67 1,483,579 +0.11(+0.32%)
Nov 15, 2005 33.37 33.45 32.54 32.56 1,057,286 -0.65(-1.95%)
Nov 14, 2005 33.57 33.65 33.03 33.21 1,029,463 -0.06(-0.18%)
Nov 11, 2005 33.19 33.36 33.04 33.27 979,778 +0.08(+0.24%)
Nov 10, 2005 32.67 33.35 32.13 33.19 1,887,017 +0.64(+1.96%)
Nov 09, 2005 32.79 33.23 32.33 32.55 3,532,568 -0.24(-0.73%)
Nov 08, 2005 33.51 33.51 32.70 32.79 4,613,703 -1.69(-4.91%)
Nov 07, 2005 35.07 35.32 34.03 34.49 2,041,039 -0.64(-1.83%)
Nov 04, 2005 34.89 35.18 34.28 35.13 2,144,383 +0.24(+0.67%)
Nov 03, 2005 35.37 35.82 34.66 34.89 2,902,569 -0.17(-0.49%)
Nov 02, 2005 31.85 35.62 31.85 35.07 6,821,683 +3.38(+10.67%)
Nov 01, 2005 32.23 32.23 31.40 31.68 2,946,291 -0.47(-1.45%)
Oct 31, 2005 31.16 32.41 31.16 32.15 1,838,326 +1.07(+3.44%)
Oct 28, 2005 30.95 31.24 30.52 31.08 2,255,676 +0.35(+1.15%)
Oct 27, 2005 32.35 32.35 30.49 30.73 2,185,124 -1.61(-4.97%)
Oct 26, 2005 32.76 33.23 32.32 32.33 1,064,242 -0.43(-1.30%)
Oct 25, 2005 33.33 33.51 32.15 32.76 1,364,336 -0.57(-1.71%)
Oct 24, 2005 32.30 33.38 32.29 33.33 1,988,374 +1.13(+3.51%)
Oct 21, 2005 31.64 32.61 31.64 32.20 2,111,591 +0.69(+2.17%)
Oct 20, 2005 32.64 33.04 31.24 31.52 2,890,644 -0.86(-2.65%)
Oct 19, 2005 31.24 32.42 30.31 32.37 3,233,467 +1.13(+3.61%)
Oct 18, 2005 31.96 32.08 31.14 31.24 2,228,847 -0.69(-2.16%)
Oct 17, 2005 32.11 32.35 31.49 31.94 1,351,418 -0.10(-0.30%)
Oct 14, 2005 32.22 32.22 31.10 32.03 2,911,512 +0.57(+1.81%)
Oct 13, 2005 31.43 31.85 30.69 31.46 2,921,449 -0.52(-1.61%)
Oct 12, 2005 32.98 33.03 31.40 31.98 3,171,859 -0.98(-2.99%)
Oct 11, 2005 33.51 33.75 32.88 32.96 2,399,761 -0.08(-0.23%)
Oct 10, 2005 34.33 34.33 32.98 33.04 2,731,654 -1.30(-3.77%)
Oct 07, 2005 34.11 34.47 33.60 34.33 2,056,938 +0.34(+0.99%)
Oct 06, 2005 34.60 34.98 33.52 34.00 3,026,780 -0.99(-2.84%)
Oct 05, 2005 36.35 36.35 34.60 34.99 2,047,995 -1.24(-3.42%)
Oct 04, 2005 37.71 37.71 36.20 36.23 1,628,658 -1.27(-3.37%)
Oct 03, 2005 37.13 38.10 36.93 37.50 2,592,537 +0.85(+2.33%)
Sep 30, 2005 35.67 37.29 35.63 36.64 2,830,029 +1.03(+2.90%)
Sep 29, 2005 34.97 35.65 34.48 35.61 2,231,828 +0.64(+1.83%)
Sep 28, 2005 35.75 35.81 34.97 34.97 1,890,992 -1.02(-2.83%)
Sep 27, 2005 35.41 36.30 35.32 35.99 2,435,534 +0.51(+1.45%)
Sep 26, 2005 35.31 35.53 34.62 35.47 2,413,673 +0.85(+2.46%)
Sep 23, 2005 35.40 35.40 34.55 34.62 3,523,625 -0.61(-1.73%)
Sep 22, 2005 35.09 35.41 34.94 35.23 4,160,580 +0.14(+0.41%)
Sep 21, 2005 35.38 35.58 35.05 35.09 2,280,519 -0.36(-1.01%)
Sep 20, 2005 36.06 36.29 35.10 35.45 2,260,645 -0.62(-1.72%)
Sep 19, 2005 36.43 36.59 35.73 36.07 1,367,317 -0.24(-0.67%)
Sep 16, 2005 35.88 36.38 35.85 36.31 2,795,250 +0.72(+2.01%)
Sep 15, 2005 35.07 35.93 35.07 35.60 1,829,383 +0.11(+0.32%)
Sep 14, 2005 35.62 35.85 35.03 35.48 1,126,844 -0.14(-0.39%)
Sep 13, 2005 36.09 36.09 35.35 35.62 1,184,478 -0.47(-1.30%)
Sep 12, 2005 36.45 36.47 35.89 36.09 1,580,961 -0.28(-0.77%)
Sep 09, 2005 34.72 36.44 34.72 36.37 2,679,982 +1.76(+5.09%)
Sep 08, 2005 35.67 35.67 34.43 34.61 2,778,357 -1.06(-2.98%)
Sep 07, 2005 36.16 36.38 35.50 35.67 2,595,518 -0.49(-1.36%)
Sep 06, 2005 34.72 36.16 34.63 36.16 4,416,952 +1.99(+5.82%)
Sep 02, 2005 34.57 34.57 33.06 34.17 2,073,831 -0.01(-0.03%)
Sep 01, 2005 35.02 35.37 33.70 34.18 2,552,790 +0.18(+0.51%)
Aug 31, 2005 32.03 34.42 32.00 34.01 5,565,658 +2.28(+7.18%)
Aug 30, 2005 31.35 31.84 31.32 31.73 1,257,018 +0.58(+1.87%)
Aug 29, 2005 30.19 31.22 30.02 31.14 1,427,932 +0.82(+2.72%)
Aug 26, 2005 31.17 31.17 30.32 30.32 1,559,099 -0.92(-2.95%)
Aug 25, 2005 31.52 31.58 31.11 31.24 766,135 -0.04(-0.12%)
Aug 24, 2005 31.01 31.84 30.58 31.28 1,324,589 +0.02(+0.07%)
Aug 23, 2005 31.68 31.69 30.81 31.26 1,493,516 -0.32(-1.00%)
Aug 22, 2005 31.64 31.72 31.26 31.57 1,029,463 -0.20(-0.64%)
Aug 19, 2005 31.32 31.81 31.18 31.78 1,689,273 +0.53(+1.69%)
Aug 18, 2005 31.86 31.86 31.15 31.25 1,326,576 -0.61(-1.92%)
Aug 17, 2005 31.97 32.24 31.71 31.86 843,642 -0.18(-0.57%)
Aug 16, 2005 32.42 32.45 31.89 32.04 1,198,390 -0.37(-1.15%)
Aug 15, 2005 32.52 32.61 32.14 32.42 901,276 +0.03(+0.09%)
Aug 12, 2005 32.23 32.58 31.66 32.39 1,259,005 +0.16(+0.49%)
Aug 11, 2005 32.14 32.33 31.91 32.23 904,258 +0.09(+0.28%)
Aug 10, 2005 31.70 32.43 31.68 32.14 1,832,364 +0.60(+1.90%)
Aug 09, 2005 31.25 31.85 31.25 31.54 1,858,200 +0.44(+1.41%)
Aug 08, 2005 31.77 31.79 31.08 31.10 2,094,698 -0.67(-2.11%)
Aug 05, 2005 32.61 32.65 31.09 31.77 2,141,402 -0.84(-2.57%)
Aug 04, 2005 32.42 32.80 32.29 32.61 1,645,550 +0.04(+0.11%)
Aug 03, 2005 32.67 32.68 32.32 32.58 1,138,768 -0.09(-0.28%)
Aug 02, 2005 33.81 33.83 32.54 32.67 3,660,754 +0.94(+2.96%)
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.