Indicators

Eagle Materials Inc (NY: EXP )

261.12 +4.19 (+1.63%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	90.09	92.31	89.69	91.05	927,522	+2.69(+3.04%)
Jul 28, 2017	89.52	89.61	87.00	88.36	925,828	-1.90(-2.10%)
Jul 27, 2017	89.79	94.33	88.44	90.26	1,265,213	+1.27(+1.42%)
Jul 26, 2017	90.42	90.42	87.77	88.99	1,131,439	-1.89(-2.08%)
Jul 25, 2017	89.78	91.15	89.16	90.88	495,093	+1.95(+2.20%)
Jul 24, 2017	89.54	90.03	88.75	88.92	495,355	-0.41(-0.45%)
Jul 21, 2017	90.21	90.26	88.85	89.33	494,732	-1.05(-1.17%)
Jul 20, 2017	91.09	91.17	90.21	90.39	286,050	-0.70(-0.76%)
Jul 19, 2017	88.68	91.09	88.68	91.08	398,625	+2.70(+3.05%)
Jul 18, 2017	90.21	90.81	88.30	88.38	324,932	-2.31(-2.55%)
Jul 17, 2017	90.11	91.81	90.07	90.70	383,163	+0.46(+0.51%)
Jul 14, 2017	90.08	90.93	89.58	90.23	427,470	+0.33(+0.37%)
Jul 13, 2017	90.20	91.01	89.24	89.90	326,091	-0.05(-0.05%)
Jul 12, 2017	89.25	91.18	88.72	89.95	364,826	+1.62(+1.83%)
Jul 11, 2017	88.37	88.48	87.45	88.33	395,326	+0.06(+0.07%)
Jul 10, 2017	88.85	89.19	87.73	88.28	444,633	-1.05(-1.17%)
Jul 07, 2017	88.92	89.54	86.83	89.32	665,080	+0.26(+0.29%)
Jul 06, 2017	90.64	90.64	88.87	89.06	335,564	-1.84(-2.02%)
Jul 05, 2017	90.93	91.42	90.39	90.90	287,449	-0.38(-0.41%)

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.