Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Materials Inc (NY: EXP )

287.67 -4.40 (-1.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 32.92 33.89 32.90 33.65 2,213,546 +0.79(+2.42%)
Nov 29, 2005 32.51 33.86 32.51 32.86 2,290,369 +0.39(+1.20%)
Nov 28, 2005 33.39 33.39 32.45 32.47 2,923,396 -0.94(-2.81%)
Nov 25, 2005 33.55 33.62 33.40 33.41 850,181 -0.42(-1.23%)
Nov 23, 2005 34.35 34.78 33.75 33.82 1,593,835 -0.53(-1.54%)
Nov 22, 2005 34.02 34.56 33.53 34.35 1,394,093 +0.33(+0.96%)
Nov 21, 2005 33.93 34.18 33.46 34.02 1,684,999 +0.02(+0.06%)
Nov 18, 2005 33.68 34.07 33.26 34.00 4,228,375 +1.11(+3.38%)
Nov 17, 2005 32.13 32.98 31.84 32.89 2,355,926 +1.20(+3.79%)
Nov 16, 2005 31.59 31.75 30.76 31.69 1,529,303 +0.10(+0.32%)
Nov 15, 2005 32.37 32.45 31.56 31.59 1,089,871 -0.63(-1.95%)
Nov 14, 2005 32.57 32.64 32.04 32.22 1,061,191 -0.06(-0.18%)
Nov 11, 2005 32.20 32.36 32.05 32.28 1,009,975 +0.08(+0.24%)
Nov 10, 2005 31.69 32.35 31.17 32.20 1,945,175 +0.62(+1.96%)
Nov 09, 2005 31.81 32.24 31.37 31.58 3,641,442 -0.23(-0.73%)
Nov 08, 2005 32.51 32.51 31.72 31.81 4,755,897 -1.64(-4.91%)
Nov 07, 2005 34.02 34.26 33.02 33.46 2,103,944 -0.62(-1.83%)
Nov 04, 2005 33.85 34.13 33.26 34.08 2,210,473 +0.23(+0.67%)
Nov 03, 2005 34.31 34.75 33.62 33.85 2,992,026 -0.17(-0.49%)
Nov 02, 2005 30.90 34.56 30.90 34.02 7,031,926 +3.28(+10.67%)
Nov 01, 2005 31.26 31.26 30.46 30.74 3,037,095 -0.45(-1.45%)
Oct 31, 2005 30.23 31.44 30.23 31.19 1,894,983 +1.04(+3.44%)
Oct 28, 2005 30.02 30.31 29.60 30.15 2,325,196 +0.34(+1.15%)
Oct 27, 2005 31.38 31.38 29.58 29.81 2,252,470 -1.56(-4.97%)
Oct 26, 2005 31.78 32.23 31.36 31.37 1,097,042 -0.41(-1.30%)
Oct 25, 2005 32.33 32.51 31.19 31.78 1,406,385 -0.55(-1.71%)
Oct 24, 2005 31.34 32.38 31.32 32.33 2,049,655 +1.10(+3.51%)
Oct 21, 2005 30.69 31.63 30.69 31.24 2,176,670 +0.66(+2.17%)
Oct 20, 2005 31.66 32.05 30.30 30.57 2,979,734 -0.83(-2.65%)
Oct 19, 2005 30.31 31.45 29.40 31.41 3,333,123 +1.10(+3.61%)
Oct 18, 2005 31.00 31.12 30.21 30.31 2,297,540 -0.67(-2.16%)
Oct 17, 2005 31.15 31.38 30.55 30.98 1,393,069 -0.09(-0.30%)
Oct 14, 2005 31.25 31.25 30.17 31.07 3,001,244 +0.55(+1.81%)
Oct 13, 2005 30.49 30.90 29.77 30.52 3,011,488 -0.50(-1.61%)
Oct 12, 2005 32.00 32.04 30.46 31.02 3,269,615 -0.95(-2.99%)
Oct 11, 2005 32.51 32.74 31.89 31.98 2,473,722 -0.07(-0.23%)
Oct 10, 2005 33.30 33.30 32.00 32.05 2,815,843 -1.26(-3.77%)
Oct 07, 2005 33.09 33.44 32.60 33.31 2,120,333 +0.33(+0.99%)
Oct 06, 2005 33.56 33.93 32.52 32.98 3,120,065 -0.96(-2.84%)
Oct 05, 2005 35.26 35.26 33.56 33.94 2,111,114 -1.20(-3.42%)
Oct 04, 2005 36.58 36.58 35.12 35.15 1,678,853 -1.23(-3.37%)
Oct 03, 2005 36.02 36.96 35.83 36.38 2,672,439 +0.83(+2.33%)
Sep 30, 2005 34.60 36.17 34.56 35.55 2,917,251 +1.00(+2.90%)
Sep 29, 2005 33.92 34.58 33.45 34.55 2,300,613 +0.62(+1.83%)
Sep 28, 2005 34.68 34.74 33.92 33.92 1,949,272 -0.99(-2.83%)
Sep 27, 2005 34.35 35.21 34.27 34.91 2,510,597 +0.50(+1.45%)
Sep 26, 2005 34.25 34.47 33.59 34.41 2,488,062 +0.83(+2.46%)
Sep 23, 2005 34.34 34.34 33.52 33.59 3,632,223 -0.59(-1.73%)
Sep 22, 2005 34.04 34.35 33.90 34.18 4,288,809 +0.14(+0.41%)
Sep 21, 2005 34.33 34.52 34.00 34.04 2,350,804 -0.35(-1.01%)
Sep 20, 2005 34.98 35.21 34.05 34.39 2,330,318 -0.60(-1.72%)
Sep 19, 2005 35.34 35.50 34.67 34.99 1,409,458 -0.24(-0.67%)
Sep 16, 2005 34.81 35.29 34.78 35.23 2,881,399 +0.69(+2.01%)
Sep 15, 2005 34.02 34.86 34.02 34.53 1,885,765 +0.11(+0.32%)
Sep 14, 2005 34.56 34.77 33.98 34.42 1,161,573 -0.13(-0.39%)
Sep 13, 2005 35.01 35.01 34.30 34.56 1,220,984 -0.45(-1.30%)
Sep 12, 2005 35.37 35.38 34.82 35.01 1,629,686 -0.27(-0.77%)
Sep 09, 2005 33.68 35.35 33.68 35.28 2,762,579 +1.71(+5.09%)
Sep 08, 2005 34.61 34.61 33.40 33.57 2,863,986 -1.03(-2.98%)
Sep 07, 2005 35.08 35.29 34.44 34.60 2,675,512 -0.48(-1.36%)
Sep 06, 2005 33.68 35.08 33.60 35.08 4,553,083 +1.93(+5.82%)
Sep 02, 2005 33.53 33.53 32.07 33.15 2,137,746 -0.01(-0.03%)
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.