Indicators

Eagle Materials Inc (NY: EXP )

225.59 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	58.65	59.39	57.74	57.99	1,072,444	-0.43(-0.74%)
Feb 26, 2016	59.30	60.14	58.23	58.42	840,907	-0.63(-1.07%)
Feb 25, 2016	58.46	59.23	57.62	59.05	1,091,887	+0.56(+0.95%)
Feb 24, 2016	55.53	58.66	55.09	58.50	1,337,358	+2.29(+4.08%)
Feb 23, 2016	55.91	56.55	55.23	56.20	802,194	-0.11(-0.19%)
Feb 22, 2016	54.86	56.37	54.86	56.31	561,959	+2.11(+3.90%)
Feb 19, 2016	53.93	54.62	53.55	54.20	559,132	+0.11(+0.20%)
Feb 18, 2016	54.92	55.09	53.51	54.09	637,535	-0.59(-1.07%)
Feb 17, 2016	53.36	56.22	53.36	54.68	869,558	+1.56(+2.95%)
Feb 16, 2016	51.66	53.91	51.36	53.11	1,026,808	+2.17(+4.26%)
Feb 12, 2016	50.42	50.94	50.94	50.94	922,313	+1.17(+2.35%)
Feb 11, 2016	50.09	51.00	48.90	49.77	682,224	-1.03(-2.02%)
Feb 10, 2016	50.45	51.84	49.59	50.80	791,475	+0.75(+1.50%)
Feb 09, 2016	48.53	51.29	48.47	50.05	997,773	+0.39(+0.79%)
Feb 08, 2016	52.15	52.15	48.97	49.66	1,020,523	-3.17(-6.00%)
Feb 05, 2016	52.27	54.94	51.95	52.83	1,331,030	+0.40(+0.77%)
Feb 04, 2016	51.04	53.68	50.61	52.42	1,475,135	+1.66(+3.27%)
Feb 03, 2016	50.68	51.22	48.28	50.76	790,795	+0.96(+1.93%)
Feb 02, 2016	50.99	51.77	49.55	49.80	765,779	-1.58(-3.08%)

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.