Indicators

Eagle Materials Inc (NY: EXP )

258.20 -15.75 (-5.75%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	93.70	93.70	92.31	92.76	483,849	-1.14(-1.21%)
Apr 27, 2017	92.61	94.35	91.44	93.90	635,857	+1.34(+1.45%)
Apr 26, 2017	93.52	93.98	92.50	92.56	667,610	-0.89(-0.95%)
Apr 25, 2017	95.17	95.17	92.87	93.45	547,641	-0.92(-0.97%)
Apr 24, 2017	93.84	94.65	92.85	94.37	352,751	+2.32(+2.52%)
Apr 21, 2017	93.07	93.56	91.74	92.05	698,400	-0.94(-1.01%)
Apr 20, 2017	92.12	93.50	91.55	92.99	378,753	+1.69(+1.85%)
Apr 19, 2017	91.72	92.26	90.76	91.29	443,393	+0.14(+0.15%)
Apr 18, 2017	90.71	91.45	90.45	91.16	338,200	-0.38(-0.41%)
Apr 17, 2017	90.37	91.56	89.94	91.54	341,949	+1.52(+1.69%)
Apr 13, 2017	91.79	92.29	90.01	90.02	445,954	-1.93(-2.10%)
Apr 12, 2017	94.09	94.09	91.51	91.95	272,708	-2.32(-2.46%)
Apr 11, 2017	93.39	94.30	91.84	94.27	419,672	+1.22(+1.31%)
Apr 10, 2017	93.67	94.19	92.98	93.05	311,728	-0.63(-0.67%)
Apr 07, 2017	92.17	94.42	91.77	93.68	472,923	+1.63(+1.77%)
Apr 06, 2017	90.92	92.43	90.92	92.05	401,802	+1.14(+1.25%)
Apr 05, 2017	93.18	93.99	90.77	90.91	728,402	-1.72(-1.86%)
Apr 04, 2017	92.91	93.42	92.03	92.63	495,214	-0.33(-0.35%)

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.