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 (%)
Sep 29, 2006	30.84	31.02	30.44	30.50	1,958,894	-0.16(-0.53%)
Sep 28, 2006	31.38	32.03	30.59	30.67	2,079,793	-0.59(-1.88%)
Sep 27, 2006	31.97	32.46	30.39	31.26	4,552,205	-0.65(-2.04%)
Sep 26, 2006	35.15	36.05	31.38	31.91	6,767,582	-3.70(-10.38%)
Sep 25, 2006	33.95	35.66	33.95	35.60	1,809,178	+1.75(+5.16%)
Sep 22, 2006	33.19	34.05	32.87	33.86	1,547,396	+0.62(+1.88%)
Sep 21, 2006	34.81	35.14	33.07	33.23	1,797,585	-1.58(-4.53%)
Sep 20, 2006	31.38	35.63	31.38	34.81	4,141,590	+3.87(+12.50%)
Sep 19, 2006	32.13	32.13	30.74	30.94	1,438,973	-1.22(-3.80%)
Sep 18, 2006	32.28	32.45	32.03	32.16	1,071,529	+0.09(+0.28%)
Sep 15, 2006	32.79	33.33	32.07	32.07	1,358,926	-0.51(-1.56%)
Sep 14, 2006	32.29	32.70	32.14	32.58	947,097	+0.13(+0.39%)
Sep 13, 2006	31.71	32.86	31.71	32.45	1,626,339	+0.72(+2.28%)
Sep 12, 2006	30.19	31.88	30.19	31.73	1,212,412	+1.31(+4.32%)
Sep 11, 2006	30.28	30.89	29.89	30.41	1,236,813	-0.18(-0.59%)
Sep 08, 2006	30.92	31.22	30.52	30.59	1,254,257	-0.33(-1.05%)
Sep 07, 2006	31.14	31.85	30.59	30.92	1,254,699	-0.55(-1.76%)
Sep 06, 2006	32.29	32.40	31.27	31.47	1,489,431	-1.18(-3.61%)
Sep 05, 2006	32.61	33.14	32.37	32.65	651,419	+0.00(+0.00%)

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.