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 (%)
Mar 28, 2013	63.73	63.95	62.28	62.94	913,067	+0.63(+1.02%)
Mar 27, 2013	62.63	63.27	60.77	62.31	924,943	-0.98(-1.55%)
Mar 26, 2013	63.23	63.71	62.55	63.29	932,298	+0.43(+0.69%)
Mar 25, 2013	64.45	65.02	61.23	62.86	2,034,788	-1.28(-2.00%)
Mar 22, 2013	65.31	65.55	63.94	64.14	699,726	-0.83(-1.28%)
Mar 21, 2013	66.70	66.84	64.60	64.98	823,053	-2.05(-3.06%)
Mar 20, 2013	66.84	67.46	66.83	67.03	533,309	+0.48(+0.72%)
Mar 19, 2013	66.94	67.94	65.94	66.54	911,450	+0.13(+0.20%)
Mar 18, 2013	66.11	66.86	65.53	66.41	967,376	-0.78(-1.17%)
Mar 15, 2013	67.50	67.97	66.73	67.20	1,169,745	-0.34(-0.50%)
Mar 14, 2013	66.10	68.31	65.97	67.54	913,432	+1.61(+2.44%)
Mar 13, 2013	65.95	66.69	65.31	65.93	1,334,869	-0.02(-0.03%)
Mar 12, 2013	66.50	66.50	65.20	65.95	849,627	-0.55(-0.82%)
Mar 11, 2013	66.20	67.17	65.76	66.50	1,156,274	-1.11(-1.65%)
Mar 08, 2013	67.06	68.31	65.80	67.61	949,892	+1.45(+2.20%)
Mar 07, 2013	65.18	66.46	63.08	66.16	870,063	+0.51(+0.78%)
Mar 06, 2013	66.20	67.16	64.92	65.65	984,940	-0.17(-0.26%)
Mar 05, 2013	64.19	66.56	64.03	65.82	1,671,223	+2.11(+3.31%)
Mar 04, 2013	62.38	64.53	62.30	63.71	1,584,926	+1.04(+1.66%)

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.