Indicators

Eagle Materials Inc (NY: EXP )

224.69 -2.70 (-1.19%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	29.46	29.86	29.22	29.72	329,199	+0.43(+1.48%)
Feb 25, 2011	28.65	29.57	28.61	29.29	445,850	+0.78(+2.74%)
Feb 24, 2011	28.74	29.09	28.08	28.51	675,374	+0.52(+1.84%)
Feb 23, 2011	28.15	28.43	27.82	27.99	1,306,405	-0.23(-0.81%)
Feb 22, 2011	28.29	28.29	27.77	28.22	1,094,435	-0.36(-1.25%)
Feb 18, 2011	27.88	28.58	27.88	28.58	333,070	+0.78(+2.81%)
Feb 17, 2011	27.47	28.00	27.23	27.80	303,172	+0.30(+1.10%)
Feb 16, 2011	26.71	27.53	26.70	27.50	219,208	+0.90(+3.39%)
Feb 15, 2011	26.97	27.19	26.59	26.60	182,299	-0.52(-1.93%)
Feb 14, 2011	27.32	27.35	27.11	27.12	131,135	-0.17(-0.64%)
Feb 11, 2011	26.90	27.30	26.79	27.30	170,741	+0.28(+1.02%)
Feb 10, 2011	26.75	27.25	26.64	27.02	159,848	+0.07(+0.27%)
Feb 09, 2011	27.14	27.29	26.62	26.95	316,900	-0.22(-0.81%)
Feb 08, 2011	27.08	27.49	27.06	27.17	250,132	+0.15(+0.54%)
Feb 07, 2011	26.57	27.28	26.57	27.02	213,145	+0.34(+1.28%)
Feb 04, 2011	26.78	26.96	26.52	26.68	175,388	-0.05(-0.17%)
Feb 03, 2011	26.39	27.00	25.93	26.73	390,679	+0.19(+0.73%)
Feb 02, 2011	26.67	26.95	26.04	26.53	411,764	+0.03(+0.10%)

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.