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 (%)
Jan 31, 2006	50.42	50.72	48.73	49.18	6,911,115	-2.27(-4.41%)
Jan 30, 2006	49.85	51.73	49.67	51.44	4,477,568	+2.08(+4.21%)
Jan 27, 2006	49.51	52.14	48.75	49.36	10,875,939	+0.04(+0.09%)
Jan 26, 2006	45.29	50.27	44.24	49.32	19,501,170	+10.39(+26.67%)
Jan 25, 2006	39.24	39.29	37.95	38.94	3,108,262	-0.31(-0.78%)
Jan 24, 2006	37.96	39.43	37.77	39.24	6,614,995	+2.87(+7.90%)
Jan 23, 2006	35.59	36.46	35.57	36.37	1,698,216	+0.85(+2.41%)
Jan 20, 2006	35.88	36.04	35.44	35.52	1,712,128	-0.31(-0.86%)
Jan 19, 2006	36.42	36.42	35.37	35.82	3,382,521	-0.59(-1.63%)
Jan 18, 2006	36.14	36.87	36.12	36.42	1,578,973	+0.12(+0.33%)
Jan 17, 2006	36.62	36.90	36.11	36.30	1,422,964	-0.53(-1.45%)
Jan 13, 2006	36.76	36.96	36.57	36.83	1,045,362	-0.02(-0.04%)
Jan 12, 2006	37.36	37.56	36.65	36.85	2,227,853	-0.66(-1.77%)
Jan 11, 2006	38.23	38.23	37.29	37.51	2,434,540	-0.72(-1.89%)
Jan 10, 2006	37.67	38.37	37.67	38.23	1,043,374	+0.05(+0.12%)
Jan 09, 2006	37.22	38.37	37.21	38.19	1,535,251	+0.66(+1.76%)
Jan 06, 2006	37.54	37.65	37.29	37.53	2,476,275	-0.02(-0.04%)
Jan 05, 2006	37.51	37.87	37.51	37.54	1,265,961	+0.03(+0.09%)
Jan 04, 2006	37.44	37.54	37.20	37.51	1,602,822	+0.07(+0.19%)

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.