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 (%)
Jul 29, 2005	31.02	31.09	30.73	31.00	1,194,491	-0.04(-0.13%)
Jul 28, 2005	30.02	31.07	30.02	31.04	2,079,925	+1.08(+3.60%)
Jul 27, 2005	29.97	30.05	29.58	29.97	697,614	+0.06(+0.19%)
Jul 26, 2005	29.61	29.97	29.27	29.91	734,383	+0.30(+1.00%)
Jul 25, 2005	29.91	30.06	29.59	29.61	928,165	-0.28(-0.94%)
Jul 22, 2005	29.61	30.01	29.61	29.89	1,639,693	+0.31(+1.05%)
Jul 21, 2005	29.81	29.90	29.27	29.58	1,080,210	-0.30(-1.02%)
Jul 20, 2005	29.21	29.92	29.10	29.89	538,614	+0.72(+2.48%)
Jul 19, 2005	28.87	29.27	28.87	29.16	539,608	+0.33(+1.13%)
Jul 18, 2005	28.38	29.08	28.27	28.84	1,106,047	+0.15(+0.53%)
Jul 15, 2005	28.68	28.81	28.56	28.69	1,186,541	+0.01(+0.03%)
Jul 14, 2005	28.98	29.13	28.53	28.68	1,296,848	-0.30(-1.02%)
Jul 13, 2005	29.16	29.29	28.89	28.97	1,005,678	-0.16(-0.54%)
Jul 12, 2005	29.56	29.56	29.05	29.13	1,616,836	-0.46(-1.54%)
Jul 11, 2005	29.55	29.85	29.55	29.58	803,946	+0.04(+0.14%)
Jul 08, 2005	28.89	29.58	28.88	29.54	911,271	+0.58(+1.99%)
Jul 07, 2005	28.56	29.06	28.33	28.97	1,204,429	+0.25(+0.88%)
Jul 06, 2005	28.98	29.04	28.66	28.71	767,177	-0.32(-1.10%)
Jul 05, 2005	28.23	29.03	28.17	29.03	1,166,666	+0.81(+2.86%)

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.