Indicators

Eagle Materials Inc (NY: EXP )

232.39 -1.14 (-0.49%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	23.85	24.15	23.79	24.00	375,416	+0.15(+0.63%)
Dec 29, 2011	23.46	24.13	23.40	23.85	366,303	+0.55(+2.37%)
Dec 28, 2011	24.09	24.28	23.17	23.30	445,721	-0.87(-3.60%)
Dec 27, 2011	24.13	24.43	23.98	24.17	354,215	+0.02(+0.08%)
Dec 23, 2011	24.04	24.23	23.84	24.15	370,969	+0.86(+3.69%)
Dec 21, 2011	22.68	23.42	22.59	23.29	611,566	+0.59(+2.60%)
Dec 20, 2011	21.96	23.01	21.96	22.70	552,836	+1.29(+6.03%)
Dec 19, 2011	21.98	22.37	21.35	21.41	1,290,929	-0.28(-1.29%)
Dec 16, 2011	21.73	22.48	21.53	21.69	791,904	+0.22(+1.04%)
Dec 15, 2011	21.18	21.59	21.00	21.47	571,135	+0.64(+3.09%)
Dec 14, 2011	21.25	21.68	20.76	20.83	606,979	-0.68(-3.16%)
Dec 13, 2011	22.23	22.61	21.38	21.51	693,670	-0.48(-2.20%)
Dec 12, 2011	21.36	23.04	20.75	21.99	2,088,001	+0.27(+1.24%)
Dec 09, 2011	21.00	22.14	21.00	21.72	482,624	+0.81(+3.88%)
Dec 08, 2011	22.09	22.22	20.78	20.91	804,236	-1.50(-6.69%)
Dec 07, 2011	22.48	22.77	22.03	22.41	568,373	-0.24(-1.07%)
Dec 06, 2011	22.41	22.90	22.12	22.65	863,228	+0.10(+0.45%)
Dec 05, 2011	22.13	22.90	22.13	22.55	687,774	+0.87(+4.00%)
Dec 02, 2011	21.68	22.46	21.56	21.68	552,486	+0.37(+1.75%)

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.