Indicators

Eagle Materials Inc (NY: EXP )

256.30 -1.90 (-0.74%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	44.60	45.07	43.38	43.62	4,427,727	-0.99(-2.22%)
Sep 27, 2012	40.34	45.00	40.31	44.61	1,897,567	+3.87(+9.49%)
Sep 26, 2012	42.18	42.18	39.99	40.75	703,912	-1.44(-3.41%)
Sep 25, 2012	42.79	43.97	42.09	42.18	428,673	-0.68(-1.58%)
Sep 24, 2012	43.23	43.77	42.42	42.86	492,093	-0.18(-0.42%)
Sep 21, 2012	43.47	44.23	42.89	43.04	882,053	+0.15(+0.35%)
Sep 20, 2012	43.00	43.41	42.18	42.89	403,547	-0.36(-0.83%)
Sep 19, 2012	43.34	43.95	43.02	43.25	508,940	+0.06(+0.13%)
Sep 18, 2012	43.18	43.96	42.82	43.19	374,593	-0.08(-0.17%)
Sep 17, 2012	43.88	44.14	43.02	43.27	383,301	-0.75(-1.71%)
Sep 14, 2012	44.64	45.26	43.45	44.02	517,320	-0.33(-0.74%)
Sep 13, 2012	43.58	44.57	42.39	44.35	623,697	+0.71(+1.62%)
Sep 12, 2012	42.54	43.69	42.38	43.64	437,142	+1.46(+3.46%)
Sep 11, 2012	41.77	42.54	41.62	42.18	323,529	+0.48(+1.15%)
Sep 10, 2012	41.97	42.80	41.54	41.70	387,730	-0.35(-0.83%)
Sep 07, 2012	41.70	42.40	41.42	42.05	317,448	+0.74(+1.80%)
Sep 06, 2012	40.75	41.43	40.30	41.31	327,206	+1.17(+2.91%)
Sep 05, 2012	40.51	40.91	39.87	40.14	261,910	-0.50(-1.23%)

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.