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 (%)
Feb 26, 2010	21.61	21.71	21.14	21.36	316,973	-0.28(-1.30%)
Feb 25, 2010	21.64	21.92	21.41	21.65	492,647	-0.18(-0.83%)
Feb 24, 2010	21.81	21.87	21.59	21.83	595,777	+0.07(+0.33%)
Feb 23, 2010	21.44	21.93	21.36	21.75	827,829	+0.15(+0.71%)
Feb 22, 2010	21.76	21.76	21.42	21.60	161,499	+0.00(+0.00%)
Feb 19, 2010	21.58	21.68	21.45	21.60	211,913	-0.07(-0.33%)
Feb 18, 2010	21.47	21.79	21.44	21.67	265,134	+0.17(+0.80%)
Feb 17, 2010	21.58	21.75	21.49	21.50	195,390	-0.07(-0.34%)
Feb 16, 2010	20.57	21.70	20.42	21.57	846,080	+1.09(+5.31%)
Feb 12, 2010	19.91	20.49	20.49	20.49	281,894	+0.27(+1.34%)
Feb 11, 2010	20.09	20.23	19.92	20.21	384,079	+0.13(+0.63%)
Feb 10, 2010	20.33	20.47	19.83	20.09	310,372	-0.21(-1.03%)
Feb 09, 2010	20.58	20.78	19.99	20.30	457,047	-0.14(-0.71%)
Feb 08, 2010	20.89	21.07	20.40	20.44	385,591	-0.56(-2.67%)
Feb 05, 2010	20.62	21.00	20.39	21.00	346,068	+0.34(+1.67%)
Feb 04, 2010	20.91	20.99	20.47	20.66	324,700	-0.46(-2.19%)
Feb 03, 2010	21.36	21.42	20.89	21.12	318,287	-0.42(-1.93%)
Feb 02, 2010	21.16	21.58	21.07	21.54	491,831	+0.80(+3.84%)

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.