Indicators

Eagle Materials Inc (NY: EXP )

258.20 -15.75 (-5.75%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	5.736	5.872	5.736	5.872	2,051,107	+0.11(+1.99%)
Feb 26, 2004	5.680	5.779	5.635	5.757	804,277	+0.07(+1.17%)
Feb 25, 2004	5.535	5.691	5.522	5.691	872,515	+0.16(+2.84%)
Feb 24, 2004	5.499	5.534	5.461	5.534	654,552	+0.02(+0.37%)
Feb 23, 2004	5.570	5.571	5.441	5.513	531,989	-0.07(-1.28%)
Feb 20, 2004	5.597	5.597	5.525	5.585	899,015	+0.01(+0.14%)
Feb 19, 2004	5.577	5.650	5.531	5.577	1,234,241	+0.00(+0.02%)
Feb 18, 2004	5.605	5.610	5.535	5.576	802,952	-0.03(-0.50%)
Feb 17, 2004	5.680	5.680	5.539	5.604	1,171,966	-0.07(-1.26%)
Feb 13, 2004	5.711	5.741	5.675	5.675	1,973,594	-0.06(-0.98%)
Feb 12, 2004	5.784	5.784	5.705	5.732	916,903	-0.05(-0.90%)
Feb 11, 2004	5.816	5.816	5.742	5.784	534,639	-0.02(-0.30%)
Feb 10, 2004	5.645	5.805	5.636	5.801	1,353,160	+0.17(+2.98%)
Feb 09, 2004	5.671	5.680	5.586	5.633	1,937,156	-0.04(-0.67%)
Feb 06, 2004	5.590	5.762	5.539	5.671	1,748,343	+0.09(+1.64%)
Feb 05, 2004	5.422	5.602	5.422	5.580	2,507,240	+0.13(+2.44%)
Feb 04, 2004	5.389	5.553	5.370	5.447	1,632,074	+0.06(+1.14%)
Feb 03, 2004	5.424	5.460	5.361	5.386	1,287,241	+0.02(+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.