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 (%)
Sep 29, 2017	104.51	104.67	103.15	103.25	463,474	-0.74(-0.72%)
Sep 28, 2017	103.94	105.13	103.85	103.99	1,104,852	+0.45(+0.44%)
Sep 27, 2017	101.78	103.68	101.45	103.54	725,265	+2.77(+2.75%)
Sep 26, 2017	102.57	102.57	100.52	100.77	837,767	-1.38(-1.35%)
Sep 25, 2017	102.61	102.71	101.59	102.15	529,009	-0.24(-0.24%)
Sep 22, 2017	101.96	102.67	101.22	102.39	394,607	+0.51(+0.50%)
Sep 21, 2017	101.78	102.71	101.21	101.88	721,405	+0.21(+0.21%)
Sep 20, 2017	99.13	102.05	99.13	101.67	1,232,199	+2.81(+2.84%)
Sep 19, 2017	99.96	100.19	98.08	98.86	524,987	-0.99(-0.99%)
Sep 18, 2017	99.04	100.61	98.94	99.85	623,862	+1.29(+1.31%)
Sep 15, 2017	97.33	98.70	96.91	98.56	741,549	+1.31(+1.34%)
Sep 14, 2017	97.93	98.46	96.98	97.26	548,201	-0.52(-0.53%)
Sep 13, 2017	99.38	99.88	97.69	97.78	655,273	-1.49(-1.50%)
Sep 12, 2017	97.71	99.34	97.54	99.27	850,300	+1.95(+2.01%)
Sep 11, 2017	98.70	100.05	97.10	97.31	1,011,170	-2.66(-2.66%)
Sep 08, 2017	97.90	100.81	97.90	99.97	790,753	+2.06(+2.10%)
Sep 07, 2017	99.02	99.15	96.70	97.91	811,308	-0.29(-0.30%)
Sep 06, 2017	96.65	99.57	96.41	98.20	989,594	+2.20(+2.29%)
Sep 05, 2017	94.86	97.67	94.86	96.01	1,087,902	+1.07(+1.13%)

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.