Indicators

Eagle Materials Inc (NY: EXP )

256.30 -1.90 (-0.74%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	59.69	61.03	59.41	60.00	976,245	-0.43(-0.70%)
Apr 27, 2006	60.68	61.77	58.19	60.43	1,776,828	-1.34(-2.17%)
Apr 26, 2006	64.27	65.66	61.19	61.77	1,340,377	-2.50(-3.89%)
Apr 25, 2006	63.83	64.39	61.32	64.27	1,176,308	+0.44(+0.70%)
Apr 24, 2006	65.51	65.85	63.12	63.83	1,115,582	-1.68(-2.57%)
Apr 21, 2006	65.68	65.69	64.04	65.51	885,267	-0.17(-0.26%)
Apr 20, 2006	66.30	66.34	64.55	65.68	605,930	-0.03(-0.04%)
Apr 19, 2006	67.02	67.20	65.17	65.71	1,097,806	-1.59(-2.36%)
Apr 18, 2006	63.72	67.52	63.74	67.29	1,414,462	+3.58(+5.61%)
Apr 17, 2006	64.98	66.33	63.41	63.72	1,006,166	-0.96(-1.48%)
Apr 13, 2006	61.24	64.98	61.37	64.68	1,244,652	+3.43(+5.60%)
Apr 12, 2006	61.63	62.27	60.70	61.24	1,881,717	-0.38(-0.62%)
Apr 11, 2006	63.16	64.03	61.14	61.62	1,558,216	-1.53(-2.42%)
Apr 10, 2006	65.19	65.19	62.72	63.16	995,456	-1.23(-1.91%)
Apr 07, 2006	64.35	65.20	63.90	64.39	913,974	+0.82(+1.30%)
Apr 06, 2006	65.71	65.71	62.72	63.56	1,129,604	-1.20(-1.85%)
Apr 05, 2006	62.32	64.89	61.96	64.76	1,579,636	+2.45(+3.92%)
Apr 04, 2006	61.01	62.70	60.58	62.31	1,651,402	+2.68(+4.50%)

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.