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 29, 2017		109.83	109.83	109.83	0	+0.99(+0.91%)
Dec 28, 2017	109.18	109.18	107.99	108.85	177,835	+0.21(+0.20%)
Dec 27, 2017	108.26	109.11	107.61	108.63	352,976	+0.77(+0.71%)
Dec 26, 2017	106.67	108.25	106.20	107.87	379,831	+1.46(+1.38%)
Dec 22, 2017	107.17	107.50	106.06	106.40	309,975	-0.64(-0.60%)
Dec 21, 2017	105.95	107.50	105.31	107.04	319,802	+1.50(+1.42%)
Dec 20, 2017	104.80	105.85	104.25	105.54	441,844	+0.77(+0.73%)
Dec 19, 2017	107.70	108.53	104.72	104.78	511,928	-2.86(-2.65%)
Dec 18, 2017	106.35	108.04	105.65	107.63	499,921	+1.98(+1.87%)
Dec 15, 2017	106.54	107.89	105.35	105.66	751,322	-0.80(-0.75%)
Dec 14, 2017	109.08	109.43	106.03	106.46	390,190	-2.53(-2.32%)
Dec 13, 2017	108.76	109.73	108.10	108.99	453,627	+0.27(+0.25%)
Dec 12, 2017	111.48	112.24	108.43	108.72	811,470	-2.64(-2.37%)
Dec 11, 2017	112.77	112.92	110.86	111.36	635,853	-1.13(-1.01%)
Dec 08, 2017	111.38	113.05	110.94	112.49	848,446	+1.76(+1.59%)
Dec 07, 2017	107.93	111.16	107.15	110.73	734,229	+2.57(+2.37%)
Dec 06, 2017	108.14	109.67	107.19	108.17	549,772	+0.37(+0.34%)
Dec 05, 2017	110.00	110.65	107.76	107.80	413,587	-2.07(-1.89%)
Dec 04, 2017	109.11	111.34	109.11	109.87	878,950	+2.04(+1.90%)

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.