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 (%)
May 28, 2010	27.89	28.51	27.78	27.89	337,363	-0.28(-1.00%)
May 27, 2010	27.64	28.33	27.32	28.17	367,609	+1.26(+4.70%)
May 26, 2010	27.30	27.92	26.80	26.91	609,791	-0.17(-0.64%)
May 25, 2010	26.17	27.20	25.67	27.08	545,964	+0.07(+0.27%)
May 24, 2010	26.33	27.65	26.05	27.01	637,175	+0.45(+1.71%)
May 21, 2010	25.63	27.02	25.41	26.56	557,215	+0.53(+2.03%)
May 20, 2010	26.50	26.74	26.03	26.03	507,089	-1.49(-5.42%)
May 19, 2010	27.51	27.83	27.18	27.52	359,188	-0.10(-0.36%)
May 18, 2010	27.83	28.48	27.40	27.62	20,458	+0.11(+0.40%)
May 17, 2010	28.07	28.28	26.56	27.51	986,955	-0.27(-0.98%)
May 14, 2010	27.78	28.84	27.37	27.78	445,171	-1.31(-4.50%)
May 13, 2010	29.15	29.42	28.62	29.09	351,391	-0.24(-0.81%)
May 12, 2010	28.51	29.47	28.47	29.33	449,861	+0.97(+3.43%)
May 11, 2010	28.77	29.07	28.23	28.36	255,304	-0.26(-0.92%)
May 10, 2010	28.34	28.62	28.17	28.62	304,173	+1.68(+6.24%)
May 07, 2010	27.68	27.94	26.77	26.94	496,918	-1.00(-3.58%)
May 06, 2010	28.62	29.07	0.0001	27.94	636,026	-1.01(-3.49%)
May 05, 2010	29.08	29.71	28.78	28.95	1,173,004	-0.17(-0.59%)
May 04, 2010	29.41	29.41	28.78	29.12	415,357	-0.69(-2.32%)

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.