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 (%)
Jan 31, 2017	101.17	101.93	99.56	100.99	551,206	-0.48(-0.48%)
Jan 30, 2017	101.33	101.92	100.07	101.47	972,057	-0.53(-0.52%)
Jan 27, 2017	104.79	105.27	101.60	102.00	1,025,229	-2.61(-2.49%)
Jan 26, 2017	105.17	106.84	104.38	104.61	1,202,533	-0.16(-0.16%)
Jan 25, 2017	102.15	106.55	102.15	104.77	2,243,275	+4.07(+4.04%)
Jan 24, 2017	99.53	103.97	99.44	100.71	1,514,177	+3.06(+3.13%)
Jan 23, 2017	97.82	98.14	95.55	97.65	878,210	+0.47(+0.49%)
Jan 20, 2017	95.60	97.51	95.60	97.17	519,746	+2.20(+2.32%)
Jan 19, 2017	95.31	97.37	94.20	94.97	503,389	+0.17(+0.18%)
Jan 18, 2017	94.39	95.82	93.84	94.80	551,350	+0.50(+0.53%)
Jan 17, 2017	97.42	97.59	93.81	94.30	1,024,871	-3.05(-3.13%)
Jan 13, 2017		97.35	97.35	97.35	0	+1.92(+2.01%)
Jan 12, 2017	95.91	95.91	93.25	95.43	389,103	-0.37(-0.38%)
Jan 11, 2017	96.36	96.36	94.59	95.79	387,238	-0.12(-0.12%)
Jan 10, 2017	96.10	96.90	95.35	95.91	389,299	+0.30(+0.31%)
Jan 09, 2017	97.12	97.28	95.46	95.61	447,503	-1.52(-1.56%)
Jan 06, 2017	97.90	98.08	97.02	97.12	479,931	-0.53(-0.54%)
Jan 05, 2017	97.96	98.71	96.84	97.66	412,409	-0.70(-0.72%)
Jan 04, 2017	96.72	98.81	96.25	98.36	515,021	+1.70(+1.76%)

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.