Skip to main content

Eagle Materials Inc (NY: EXP )

215.00 +0.42 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 15.44 17.00 15.38 16.66 883,787 +1.06(+6.79%)
Dec 30, 2008 15.20 15.61 14.99 15.60 723,489 +0.28(+1.83%)
Dec 29, 2008 15.83 15.89 15.12 15.32 440,792 -0.52(-3.31%)
Dec 26, 2008 15.94 16.09 15.51 15.84 816,569 -0.12(-0.74%)
Dec 24, 2008 16.16 16.16 15.62 15.96 123,709 -0.04(-0.23%)
Dec 23, 2008 16.38 16.38 15.87 16.00 427,753 -0.27(-1.67%)
Dec 22, 2008 17.40 17.43 15.84 16.27 509,641 -0.75(-4.41%)
Dec 19, 2008 17.49 17.74 16.73 17.02 544,332 -0.35(-2.03%)
Dec 18, 2008 17.83 18.30 17.15 17.37 1,061,633 -0.75(-4.14%)
Dec 17, 2008 17.99 18.56 17.99 18.12 964,740 -0.14(-0.79%)
Dec 16, 2008 17.71 18.46 17.42 18.27 674,133 +0.77(+4.39%)
Dec 15, 2008 18.87 18.87 17.04 17.50 432,270 -0.87(-4.73%)
Dec 12, 2008 17.01 18.39 16.88 18.37 1,187,078 +1.10(+6.39%)
Dec 11, 2008 18.31 18.42 17.08 17.26 1,109,898 -1.21(-6.56%)
Dec 10, 2008 18.41 18.60 17.76 18.47 1,032,227 +0.23(+1.24%)
Dec 09, 2008 19.76 19.86 17.64 18.25 1,272,502 -1.37(-6.96%)
Dec 08, 2008 18.17 20.56 18.17 19.61 2,000,350 +1.79(+10.05%)
Dec 05, 2008 17.44 18.06 16.64 17.82 716,310 +0.31(+1.76%)
Dec 04, 2008 17.60 18.37 17.14 17.52 913,427 -0.19(-1.07%)
Dec 03, 2008 17.51 18.50 17.05 17.71 1,370,212 +0.25(+1.45%)
Dec 02, 2008 17.04 18.03 16.88 17.45 790,870 +0.54(+3.21%)
Dec 01, 2008 18.64 19.20 16.76 16.91 813,423 -2.09(-11.00%)
Nov 28, 2008 19.00 19.86 18.60 19.00 274,133 -0.10(-0.52%)
Nov 26, 2008 16.83 19.99 16.38 19.10 1,824,850 +2.12(+12.47%)
Nov 25, 2008 15.51 17.00 15.06 16.98 1,222,690 +1.47(+9.51%)
Nov 24, 2008 15.21 15.87 14.61 15.51 2,155,436 +0.60(+4.00%)
Nov 21, 2008 13.87 15.05 13.33 14.91 1,771,077 +1.23(+8.99%)
Nov 20, 2008 13.88 14.71 12.91 13.68 1,534,194 -0.38(-2.70%)
Nov 19, 2008 15.39 16.40 14.04 14.06 1,575,173 -2.71(-16.14%)
Nov 18, 2008 16.48 17.04 16.34 16.76 914,120 +0.23(+1.37%)
Nov 17, 2008 16.51 17.40 16.12 16.54 1,072,275 -0.43(-2.51%)
Nov 14, 2008 16.10 16.96 16.10 16.96 6,020,690 +0.68(+4.17%)
Nov 13, 2008 15.83 16.64 14.73 16.28 2,025,285 +0.90(+5.82%)
Nov 12, 2008 15.89 16.21 15.08 15.39 1,121,409 -0.72(-4.49%)
Nov 11, 2008 16.71 16.71 15.92 16.11 1,497,678 +0.35(+2.24%)
Nov 10, 2008 16.00 16.51 15.71 15.76 633,101 -0.33(-2.02%)
Nov 07, 2008 16.88 16.89 15.84 16.09 560,338 -0.27(-1.66%)
Nov 06, 2008 16.65 16.92 15.72 16.36 680,592 -0.33(-2.01%)
Nov 05, 2008 17.06 17.91 16.66 16.69 1,024,939 -0.60(-3.45%)
Nov 04, 2008 17.53 18.18 17.15 17.29 814,572 +0.12(+0.68%)
Nov 03, 2008 16.36 17.61 16.28 17.17 923,329 +1.15(+7.17%)
Oct 31, 2008 14.18 16.51 13.58 16.02 1,564,720 +1.75(+12.23%)
Oct 30, 2008 13.52 14.28 13.17 14.28 791,673 +1.10(+8.38%)
Oct 29, 2008 12.66 13.57 12.60 13.17 871,129 +0.14(+1.04%)
Oct 28, 2008 13.56 13.60 11.77 13.04 1,335,566 -0.22(-1.64%)
Oct 27, 2008 14.77 15.48 13.12 13.25 754,098 -0.96(-6.75%)
Oct 24, 2008 13.98 14.46 13.64 14.21 1,029,829 -0.80(-5.30%)
Oct 23, 2008 15.24 15.49 14.20 15.01 1,256,073 -0.14(-0.90%)
Oct 22, 2008 15.32 15.89 14.57 15.14 947,590 -0.61(-3.85%)
Oct 21, 2008 16.46 16.46 15.38 15.75 478,072 -0.78(-4.71%)
Oct 20, 2008 15.84 16.55 15.14 16.53 915,095 +0.81(+5.18%)
Oct 17, 2008 12.88 16.54 12.85 15.71 2,972,581 +2.22(+16.42%)
Oct 16, 2008 13.69 14.11 12.87 13.50 1,146,585 -0.07(-0.53%)
Oct 15, 2008 15.33 15.33 13.53 13.57 696,908 -1.92(-12.38%)
Oct 14, 2008 15.46 16.10 15.18 15.49 1,085,776 +0.12(+0.77%)
Oct 13, 2008 15.19 15.53 14.58 15.37 817,934 +0.99(+6.86%)
Oct 10, 2008 13.29 14.84 12.60 14.38 1,571,699 +0.35(+2.51%)
Oct 09, 2008 16.17 16.17 13.83 14.03 971,779 -1.35(-8.77%)
Oct 08, 2008 14.48 15.98 14.45 15.38 1,732,517 +0.45(+3.03%)
Oct 07, 2008 15.60 16.30 14.93 14.93 1,255,240 -0.70(-4.46%)
Oct 06, 2008 16.24 16.47 14.76 15.62 1,372,801 -1.37(-8.04%)
Oct 03, 2008 18.59 18.85 16.99 16.99 1,143,674 -0.92(-5.15%)
Oct 02, 2008 19.23 19.34 17.86 17.91 750,041 -1.68(-8.59%)
Oct 01, 2008 20.12 20.42 19.20 19.60 952,743 -0.64(-3.17%)
Sep 30, 2008 19.64 20.32 19.46 20.24 1,293,019 +0.90(+4.68%)
Sep 29, 2008 21.83 22.06 18.50 19.33 1,756,696 -2.61(-11.91%)
Sep 26, 2008 23.52 23.52 21.76 21.95 0 -1.97(-8.25%)
Sep 25, 2008 23.44 24.34 22.37 23.92 1,497,450 +0.42(+1.77%)
Sep 24, 2008 23.81 24.51 23.37 23.50 731,848 -0.12(-0.50%)
Sep 23, 2008 24.16 24.51 23.43 23.62 622,858 -0.43(-1.77%)
Sep 22, 2008 28.05 28.05 23.87 24.05 1,084,219 -1.26(-4.97%)
Sep 19, 2008 26.68 27.14 22.08 25.30 0 +0.47(+1.89%)
Sep 18, 2008 24.40 25.16 23.39 24.83 2,181,744 +1.23(+5.21%)
Sep 17, 2008 23.94 24.35 23.46 23.60 1,235,436 -1.07(-4.33%)
Sep 16, 2008 23.41 24.77 23.04 24.67 1,535,678 +0.42(+1.72%)
Sep 15, 2008 25.33 25.70 24.02 24.26 1,108,206 -1.44(-5.60%)
Sep 12, 2008 25.21 26.11 25.08 25.69 1,113,230 +0.07(+0.28%)
Sep 11, 2008 25.51 26.55 25.14 25.62 1,194,142 -0.34(-1.32%)
Sep 10, 2008 25.93 26.24 25.12 25.97 771,729 +0.30(+1.16%)
Sep 09, 2008 26.73 26.94 25.41 25.67 1,249,914 -1.02(-3.83%)
Sep 08, 2008 27.41 27.73 26.03 26.69 1,296,336 +0.76(+2.93%)
Sep 05, 2008 25.98 26.53 24.88 25.93 0 -0.27(-1.04%)
Sep 04, 2008 27.13 27.48 25.65 26.20 1,468,901 -1.28(-4.64%)
Sep 03, 2008 27.65 28.62 27.10 27.48 1,350,156 -0.33(-1.20%)
Sep 02, 2008 27.87 29.39 27.20 27.81 1,549,883 +0.19(+0.69%)
Aug 29, 2008 26.73 27.84 26.46 27.62 1,249,682 +1.37(+5.20%)
Aug 28, 2008 26.08 26.87 26.08 26.25 748,417 +0.20(+0.76%)
Aug 27, 2008 24.40 26.35 24.28 26.06 890,997 +1.71(+7.02%)
Aug 26, 2008 24.19 24.71 23.90 24.35 509,699 +0.10(+0.41%)
Aug 25, 2008 24.69 24.98 24.16 24.25 542,352 -0.53(-2.15%)
Aug 22, 2008 24.40 24.97 23.93 24.78 557,039 +0.59(+2.43%)
Aug 21, 2008 23.98 24.56 23.74 24.19 990,951 -0.35(-1.44%)
Aug 20, 2008 22.22 25.21 22.03 24.54 2,671,147 +2.59(+11.78%)
Aug 19, 2008 21.91 22.14 21.53 21.96 805,028 -0.26(-1.18%)
Aug 18, 2008 23.30 23.31 22.05 22.22 583,611 -0.96(-4.14%)
Aug 15, 2008 22.74 23.64 22.74 23.18 0 +0.33(+1.43%)
Aug 14, 2008 22.35 23.15 22.35 22.85 654,308 +0.33(+1.45%)
Aug 13, 2008 22.97 23.24 22.27 22.53 981,962 -0.43(-1.85%)
Aug 12, 2008 23.07 23.21 22.62 22.95 422,917 -0.27(-1.17%)
Aug 11, 2008 23.03 23.77 22.85 23.22 1,282,049 +0.23(+0.98%)
Aug 08, 2008 22.07 23.18 21.88 23.00 586,557 +1.02(+4.65%)
Aug 07, 2008 22.50 22.64 21.80 21.98 627,566 -0.84(-3.69%)
Aug 06, 2008 22.48 23.02 21.82 22.82 573,603 +0.11(+0.48%)
Aug 05, 2008 22.12 22.74 21.98 22.71 648,006 +0.81(+3.68%)
Aug 04, 2008 22.17 22.48 21.72 21.90 868,283 -0.43(-1.90%)
Aug 01, 2008 22.73 22.86 21.79 22.33 1,011,315 -0.12(-0.52%)
Jul 31, 2008 22.62 22.87 22.16 22.45 774,891 -0.19(-0.84%)
Jul 30, 2008 22.42 23.09 22.08 22.64 1,011,737 +0.29(+1.30%)
Jul 29, 2008 22.35 22.64 21.54 22.35 846,230 +0.78(+3.61%)
Jul 28, 2008 22.13 22.47 21.51 21.57 1,089,624 -0.43(-1.97%)
Jul 25, 2008 21.99 22.67 21.53 22.00 1,232,503 +0.30(+1.38%)
Jul 24, 2008 23.20 23.21 21.46 21.70 1,490,149 -1.37(-5.92%)
Jul 23, 2008 21.16 23.31 21.11 23.07 3,042,163 +1.76(+8.23%)
Jul 22, 2008 20.08 21.63 19.49 21.32 2,467,004 +0.02(+0.08%)
Jul 21, 2008 21.49 22.03 20.65 21.30 887,904 +0.05(+0.21%)
Jul 18, 2008 27.13 21.25 20.92 21.25 680,786 -0.12(-0.55%)
Jul 17, 2008 19.37 21.75 19.37 21.37 1,648,932 +2.04(+10.58%)
Jul 16, 2008 18.68 19.51 18.44 19.32 972,481 +0.58(+3.09%)
Jul 15, 2008 18.56 19.12 17.88 18.75 1,389,674 -0.04(-0.19%)
Jul 14, 2008 19.79 19.95 18.75 18.78 1,196,234 -0.62(-3.17%)
Jul 11, 2008 19.53 19.90 19.09 19.40 998,098 -0.50(-2.50%)
Jul 10, 2008 20.42 20.90 19.65 19.89 1,157,831 -0.81(-3.93%)
Jul 09, 2008 21.71 21.94 20.64 20.71 1,853,389 -0.15(-0.74%)
Jul 08, 2008 19.77 20.93 19.08 20.86 1,393,653 +0.97(+4.87%)
Jul 07, 2008 21.34 21.34 19.58 19.89 1,210,461 -1.28(-6.03%)
Jul 04, 2008 20.94 21.30 20.68 21.17 1,037,783 +0.00(+0.00%)
Jul 03, 2008 20.94 21.30 20.68 21.17 1,037,783 +0.39(+1.87%)
Jul 02, 2008 22.25 22.35 20.76 20.78 1,466,118 -1.47(-6.59%)
Jul 01, 2008 22.55 22.76 21.78 22.25 849,460 -0.67(-2.92%)
Jun 30, 2008 22.88 23.60 22.84 22.92 921,067 -0.74(-3.14%)
Jun 27, 2008 24.20 24.20 23.17 23.66 1,560,267 -0.52(-2.13%)
Jun 26, 2008 24.95 25.15 24.07 24.17 1,208,001 -1.27(-4.98%)
Jun 25, 2008 25.65 26.10 25.34 25.44 1,146,446 -0.03(-0.11%)
Jun 24, 2008 25.59 26.06 25.11 25.47 844,984 -0.18(-0.71%)
Jun 23, 2008 26.48 26.68 25.38 25.65 992,713 -0.66(-2.51%)
Jun 20, 2008 27.42 27.46 26.15 26.31 861,142 -1.56(-5.58%)
Jun 19, 2008 26.48 27.96 25.97 27.87 1,247,520 +1.56(+5.91%)
Jun 18, 2008 26.92 27.30 26.18 26.31 1,119,061 -1.02(-3.74%)
Jun 17, 2008 28.47 28.74 27.19 27.33 1,111,376 -0.90(-3.20%)
Jun 16, 2008 28.32 28.44 27.92 28.24 482,067 -0.13(-0.45%)
Jun 13, 2008 28.28 28.63 28.00 28.36 955,690 +0.16(+0.58%)
Jun 12, 2008 28.22 29.56 28.07 28.20 1,873,378 -1.55(-5.20%)
Jun 11, 2008 30.77 30.77 29.72 29.75 1,401,228 -1.37(-4.39%)
Jun 10, 2008 31.08 31.46 30.60 31.11 672,139 -0.14(-0.46%)
Jun 09, 2008 31.78 31.78 30.85 31.26 585,956 -0.46(-1.45%)
Jun 06, 2008 32.72 32.78 31.56 31.72 956,120 -1.19(-3.60%)
Jun 05, 2008 32.78 33.15 32.52 32.90 654,210 +0.29(+0.89%)
Jun 04, 2008 32.32 33.53 32.14 32.62 734,575 +0.41(+1.26%)
Jun 03, 2008 31.98 32.38 31.66 32.21 583,370 +0.13(+0.39%)
Jun 02, 2008 32.33 32.54 31.76 32.08 811,338 -0.35(-1.09%)
May 30, 2008 32.52 32.55 32.28 32.43 584,631 +0.12(+0.36%)
May 29, 2008 32.39 32.64 32.02 32.32 451,357 -0.20(-0.61%)
May 28, 2008 32.57 32.87 32.34 32.52 376,985 +0.02(+0.06%)
May 27, 2008 31.78 32.55 31.76 32.50 293,968 +0.47(+1.47%)
May 26, 2008 32.88 32.88 31.60 32.03 0 +0.00(+0.00%)
May 23, 2008 32.88 32.88 31.60 32.03 652,270 -0.99(-2.99%)
May 22, 2008 33.11 33.51 32.86 33.01 322,611 -0.15(-0.46%)
May 21, 2008 34.25 34.34 33.09 33.17 519,249 -1.09(-3.17%)
May 20, 2008 33.99 34.31 33.85 34.25 617,198 +0.09(+0.26%)
May 19, 2008 33.67 35.18 33.29 34.16 1,018,455 +0.57(+1.70%)
May 16, 2008 32.57 33.62 32.31 33.59 610,638 +1.20(+3.72%)
May 15, 2008 32.45 32.76 32.11 32.39 589,218 -0.06(-0.20%)
May 14, 2008 32.11 32.65 32.11 32.45 468,058 +0.34(+1.07%)
May 13, 2008 31.79 32.25 31.63 32.11 445,765 +0.18(+0.57%)
May 12, 2008 31.30 32.12 31.30 31.93 932,535 +0.52(+1.67%)
May 09, 2008 31.78 32.58 31.29 31.40 420,566 -0.92(-2.85%)
May 08, 2008 31.76 32.73 31.55 32.33 1,280,774 +0.56(+1.77%)
May 07, 2008 31.60 34.38 31.58 31.76 2,557,685 -1.30(-3.94%)
May 06, 2008 32.55 33.10 31.94 33.07 869,505 +0.14(+0.41%)
May 05, 2008 33.02 33.47 32.50 32.93 879,190 -0.16(-0.49%)
May 02, 2008 33.66 34.31 32.91 33.09 649,288 -0.38(-1.14%)
May 01, 2008 32.68 33.84 32.32 33.47 699,693 +0.65(+1.98%)
Apr 30, 2008 32.82 33.60 32.48 32.82 952,102 -0.20(-0.60%)
Apr 29, 2008 32.94 33.16 32.56 33.02 517,036 +0.01(+0.03%)
Apr 28, 2008 32.02 33.57 31.84 33.01 1,386,327 +0.97(+3.02%)
Apr 25, 2008 32.33 32.59 31.53 32.05 633,262 -0.19(-0.59%)
Apr 24, 2008 31.60 32.24 30.88 32.23 782,176 +0.52(+1.65%)
Apr 23, 2008 32.93 33.30 31.50 31.71 523,739 -1.38(-4.18%)
Apr 22, 2008 33.46 33.87 32.48 33.09 512,189 -0.71(-2.11%)
Apr 21, 2008 33.61 33.94 32.99 33.81 668,984 -0.10(-0.29%)
Apr 18, 2008 34.42 34.61 33.85 33.91 1,022,850 -0.05(-0.13%)
Apr 17, 2008 33.81 34.12 33.54 33.95 412,370 +0.11(+0.32%)
Apr 16, 2008 33.23 33.85 32.91 33.85 922,750 +0.75(+2.27%)
Apr 15, 2008 32.99 33.22 32.66 33.09 731,013 +0.25(+0.77%)
Apr 14, 2008 32.64 33.15 32.19 32.84 655,805 +0.05(+0.17%)
Apr 11, 2008 32.89 33.02 32.34 32.79 365,662 -0.22(-0.66%)
Apr 10, 2008 32.66 33.28 32.42 33.00 727,300 +0.41(+1.25%)
Apr 09, 2008 32.59 32.81 32.25 32.60 693,599 +0.17(+0.53%)
Apr 08, 2008 32.38 32.49 31.73 32.42 501,998 -0.07(-0.22%)
Apr 07, 2008 33.07 33.70 32.47 32.50 586,889 -0.52(-1.59%)
Apr 04, 2008 33.47 33.60 32.79 33.02 431,432 -0.22(-0.65%)
Apr 03, 2008 32.99 33.25 32.49 33.24 633,274 -0.11(-0.33%)
Apr 02, 2008 33.84 34.40 33.20 33.35 669,988 -0.40(-1.18%)
Apr 01, 2008 33.22 33.92 32.18 33.75 775,668 +1.58(+4.92%)
Mar 31, 2008 31.19 32.22 30.91 32.16 852,516 +0.80(+2.54%)
Mar 28, 2008 32.48 32.96 31.27 31.37 1,153,847 -1.01(-3.13%)
Mar 27, 2008 33.29 33.78 32.38 32.38 682,548 -0.66(-2.00%)
Mar 26, 2008 33.46 33.70 32.66 33.04 545,751 -0.71(-2.09%)
Mar 25, 2008 33.81 34.32 33.08 33.75 760,681 -0.15(-0.45%)
Mar 24, 2008 31.65 34.80 31.65 33.90 1,080,944 +2.24(+7.09%)
Mar 21, 2008 30.82 31.80 30.81 31.66 958,312 +0.00(+0.00%)
Mar 20, 2008 30.82 31.80 30.81 31.66 958,312 +0.73(+2.37%)
Mar 19, 2008 31.40 31.70 30.74 30.92 1,200,819 -0.47(-1.50%)
Mar 18, 2008 31.08 31.79 30.72 31.39 1,099,533 +0.37(+1.20%)
Mar 17, 2008 30.50 32.12 30.31 31.02 1,269,603 -0.51(-1.61%)
Mar 14, 2008 32.11 32.48 30.99 31.53 1,317,154 -0.88(-2.71%)
Mar 13, 2008 29.10 32.54 29.10 32.41 1,069,563 +1.18(+3.77%)
Mar 12, 2008 31.23 32.06 30.36 31.23 740,343 +0.31(+0.99%)
Mar 11, 2008 30.95 30.96 29.77 30.92 777,481 +1.06(+3.54%)
Mar 10, 2008 30.39 30.67 29.85 29.86 1,069,949 -0.74(-2.42%)
Mar 07, 2008 30.30 31.41 29.98 30.61 1,149,373 -0.20(-0.65%)
Mar 06, 2008 31.38 31.61 30.72 30.81 689,078 -0.81(-2.57%)
Mar 05, 2008 31.40 31.76 31.19 31.62 1,096,477 +0.13(+0.40%)
Mar 04, 2008 31.66 32.03 31.36 31.49 1,116,594 -0.64(-2.00%)
Mar 03, 2008 32.34 32.40 31.69 32.14 562,123 -0.04(-0.11%)
Feb 29, 2008 32.75 32.75 31.96 32.17 777,407 -0.87(-2.63%)
Feb 28, 2008 33.02 33.32 32.54 33.04 614,049 -0.26(-0.79%)
Feb 27, 2008 33.14 33.86 32.78 33.30 704,023 -0.12(-0.35%)
Feb 26, 2008 32.69 34.27 32.59 33.42 831,865 +0.60(+1.82%)
Feb 25, 2008 32.80 32.82 31.86 32.82 420,927 +0.10(+0.30%)
Feb 22, 2008 32.42 32.74 31.56 32.72 482,823 +0.43(+1.32%)
Feb 21, 2008 32.89 33.20 32.05 32.30 531,987 -0.30(-0.92%)
Feb 20, 2008 31.29 32.80 31.13 32.60 717,048 +1.10(+3.50%)
Feb 19, 2008 31.38 31.68 30.76 31.49 603,946 +0.43(+1.37%)
Feb 18, 2008 31.00 31.39 30.76 31.07 0 +0.00(+0.00%)
Feb 15, 2008 31.00 31.39 30.76 31.07 661,959 -0.12(-0.38%)
Feb 14, 2008 31.37 31.69 30.76 31.19 573,550 -0.38(-1.20%)
Feb 13, 2008 31.42 31.72 30.76 31.57 441,354 +0.39(+1.25%)
Feb 12, 2008 32.24 32.52 30.86 31.18 811,554 -0.81(-2.52%)
Feb 11, 2008 31.55 32.35 31.02 31.98 504,910 +0.13(+0.40%)
Feb 08, 2008 31.49 32.43 31.26 31.86 429,858 +0.06(+0.20%)
Feb 07, 2008 30.80 32.58 30.76 31.79 607,704 +0.65(+2.09%)
Feb 06, 2008 32.12 32.44 31.00 31.14 615,607 -0.88(-2.74%)
Feb 05, 2008 33.25 33.25 31.60 32.02 832,859 -1.62(-4.81%)
Feb 04, 2008 34.66 34.83 33.20 33.64 724,647 -0.97(-2.80%)
Feb 01, 2008 34.20 34.65 33.02 34.61 981,219 +0.50(+1.46%)
Jan 31, 2008 31.24 34.60 30.94 34.11 2,690,741 +2.87(+9.18%)
Jan 30, 2008 31.36 31.94 30.93 31.24 862,610 -0.43(-1.34%)
Jan 29, 2008 30.59 32.23 30.59 31.66 1,577,180 +1.02(+3.34%)
Jan 28, 2008 29.96 30.82 29.21 30.64 1,253,985 +0.43(+1.41%)
Jan 25, 2008 32.05 32.38 30.21 30.22 1,350,982 -1.69(-5.30%)
Jan 24, 2008 30.76 32.26 30.38 31.91 1,389,988 +1.14(+3.70%)
Jan 23, 2008 27.05 31.02 27.05 30.77 1,233,187 +2.65(+9.43%)
Jan 22, 2008 25.52 28.57 25.52 28.12 1,074,805 +1.47(+5.53%)
Jan 21, 2008 26.61 27.54 26.26 26.64 0 +0.00(+0.00%)
Jan 18, 2008 26.61 27.54 26.26 26.64 1,048,894 +0.36(+1.38%)
Jan 17, 2008 27.63 27.91 26.18 26.28 1,171,665 -1.36(-4.91%)
Jan 16, 2008 27.30 28.14 27.20 27.64 1,131,902 +0.04(+0.13%)
Jan 15, 2008 27.55 28.16 27.33 27.60 1,227,347 -0.23(-0.81%)
Jan 14, 2008 27.97 28.09 27.13 27.83 1,000,093 -0.07(-0.26%)
Jan 11, 2008 28.65 28.76 27.63 27.90 1,022,199 -0.86(-2.99%)
Jan 10, 2008 27.99 29.20 27.68 28.76 1,034,468 +0.83(+2.98%)
Jan 09, 2008 27.31 28.24 27.26 27.93 1,117,588 +0.34(+1.25%)
Jan 08, 2008 29.10 29.78 27.58 27.58 861,815 -1.74(-5.92%)
Jan 07, 2008 30.90 30.99 28.96 29.32 1,397,787 -1.41(-4.59%)
Jan 04, 2008 31.75 31.75 30.72 30.73 909,827 -1.26(-3.93%)
Jan 03, 2008 32.52 32.71 31.74 31.99 788,424 -0.38(-1.17%)
Jan 02, 2008 32.23 32.90 32.02 32.37 585,156 +0.27(+0.85%)
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.