Indicators

Eagle Materials Inc (NY: EXP )

227.39 -2.46 (-1.07%)

Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	91.85	92.32	89.64	89.95	144,369	-2.06(-2.24%)
Nov 27, 2019	90.70	92.49	89.96	92.01	416,532	+1.56(+1.73%)
Nov 26, 2019	89.04	90.46	88.29	90.44	463,234	+1.45(+1.63%)
Nov 25, 2019	88.06	89.23	88.06	89.00	346,791	+0.73(+0.83%)
Nov 22, 2019	89.88	90.19	88.24	88.27	170,357	-1.41(-1.57%)
Nov 21, 2019	90.92	91.11	89.49	89.67	239,717	-1.14(-1.26%)
Nov 20, 2019	90.32	92.44	90.26	90.82	376,511	+0.13(+0.14%)
Nov 19, 2019	91.30	91.70	90.05	90.69	268,743	-0.41(-0.45%)
Nov 18, 2019	90.22	91.85	89.95	91.10	425,095	+0.53(+0.58%)
Nov 15, 2019	91.96	91.96	90.44	90.57	247,811	-1.05(-1.14%)
Nov 14, 2019	90.41	92.00	90.33	91.62	337,915	+1.17(+1.30%)
Nov 13, 2019	89.72	90.61	86.54	90.44	657,591	-0.25(-0.28%)
Nov 12, 2019	90.24	92.01	89.99	90.70	774,523	+0.98(+1.09%)
Nov 11, 2019	89.39	90.27	89.39	89.72	426,289	-0.21(-0.23%)
Nov 08, 2019	90.62	90.76	89.69	89.93	278,608	-1.20(-1.32%)
Nov 07, 2019	91.60	92.39	90.97	91.13	401,506	-0.02(-0.02%)
Nov 06, 2019	90.38	91.24	88.99	91.15	565,510	+0.22(+0.24%)
Nov 05, 2019	92.98	93.59	90.32	90.93	415,843	-1.70(-1.84%)
Nov 04, 2019	92.85	94.05	91.85	92.63	543,493	+0.07(+0.07%)

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.