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, 2017	93.71	93.71	92.32	92.77	483,819	-1.14(-1.21%)
Apr 27, 2017	92.61	94.35	91.45	93.91	635,817	+1.34(+1.45%)
Apr 26, 2017	93.52	93.99	92.51	92.57	667,567	-0.89(-0.95%)
Apr 25, 2017	95.18	95.18	92.88	93.46	547,606	-0.92(-0.97%)
Apr 24, 2017	93.84	94.65	92.86	94.37	352,729	+2.32(+2.52%)
Apr 21, 2017	93.08	93.56	91.74	92.05	698,355	-0.94(-1.01%)
Apr 20, 2017	92.12	93.50	91.55	92.99	378,729	+1.69(+1.85%)
Apr 19, 2017	91.73	92.27	90.77	91.30	443,364	+0.14(+0.15%)
Apr 18, 2017	90.72	91.46	90.46	91.16	338,179	-0.38(-0.41%)
Apr 17, 2017	90.37	91.56	89.95	91.54	341,928	+1.52(+1.69%)
Apr 13, 2017	91.79	92.30	90.01	90.02	445,926	-1.93(-2.10%)
Apr 12, 2017	94.09	94.09	91.51	91.96	272,691	-2.32(-2.46%)
Apr 11, 2017	93.40	94.31	91.84	94.28	419,645	+1.22(+1.31%)
Apr 10, 2017	93.68	94.20	92.98	93.06	311,708	-0.63(-0.67%)
Apr 07, 2017	92.18	94.43	91.78	93.69	472,892	+1.63(+1.77%)
Apr 06, 2017	90.93	92.43	90.93	92.06	401,776	+1.14(+1.25%)
Apr 05, 2017	93.19	94.00	90.77	90.92	728,355	-1.72(-1.86%)
Apr 04, 2017	92.91	93.43	92.03	92.63	495,182	-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.