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 (%)
Jan 31, 2012	27.55	27.70	26.92	27.51	364,860	+0.25(+0.93%)
Jan 30, 2012	27.29	27.36	26.91	27.26	420,384	-0.38(-1.39%)
Jan 27, 2012	27.33	27.82	27.33	27.64	427,392	+0.06(+0.20%)
Jan 26, 2012	28.09	28.21	27.37	27.59	447,274	-0.32(-1.14%)
Jan 25, 2012	27.53	28.05	27.14	27.91	903,828	+0.36(+1.29%)
Jan 24, 2012	26.89	27.63	26.75	27.55	660,761	+0.44(+1.62%)
Jan 23, 2012	28.02	28.02	27.02	27.11	830,673	-0.66(-2.39%)
Jan 20, 2012	28.17	28.47	27.57	27.77	777,181	-0.46(-1.62%)
Jan 19, 2012	28.33	28.54	27.99	28.23	788,682	-0.05(-0.17%)
Jan 18, 2012	27.84	28.39	27.65	28.28	1,148,657	+0.45(+1.61%)
Jan 17, 2012	27.79	28.14	27.69	27.83	518,820	+0.47(+1.71%)
Jan 13, 2012	27.43	27.72	26.99	27.36	995,691	-0.46(-1.65%)
Jan 12, 2012	27.64	28.33	27.33	27.82	952,897	+0.36(+1.33%)
Jan 11, 2012	26.18	27.76	26.18	27.46	1,047,249	+1.21(+4.60%)
Jan 10, 2012	26.18	26.67	26.13	26.25	832,089	+0.54(+2.11%)
Jan 09, 2012	25.82	26.19	25.60	25.71	619,980	+0.06(+0.22%)
Jan 06, 2012	25.77	25.87	25.29	25.65	969,409	+0.00(+0.00%)
Jan 05, 2012	24.36	25.86	24.33	25.65	1,034,682	+0.98(+3.98%)

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.