Indicators

Eagle Materials Inc (NY: EXP )

238.27 +2.68 (+1.14%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	33.33	33.33	32.88	33.04	488,006	-0.33(-0.98%)
Apr 27, 2012	33.00	33.52	32.57	33.37	309,933	+0.54(+1.66%)
Apr 26, 2012	32.26	33.03	32.17	32.83	331,372	+0.52(+1.60%)
Apr 25, 2012	32.00	32.51	31.90	32.31	352,914	+0.77(+2.44%)
Apr 24, 2012	30.80	31.59	30.44	31.54	400,810	+0.81(+2.62%)
Apr 23, 2012	30.30	30.87	30.03	30.74	389,285	-0.22(-0.70%)
Apr 20, 2012	31.20	31.32	30.54	30.95	330,984	+0.06(+0.18%)
Apr 19, 2012	31.71	31.77	30.48	30.89	589,980	-0.89(-2.80%)
Apr 18, 2012	32.14	32.19	31.55	31.79	471,116	-0.49(-1.51%)
Apr 17, 2012	31.43	33.38	31.43	32.27	1,177,439	+1.24(+3.99%)
Apr 16, 2012	31.38	31.95	30.90	31.04	547,570	+0.00(+0.00%)
Apr 13, 2012	31.20	31.35	30.74	31.04	418,059	-0.38(-1.22%)
Apr 12, 2012	30.92	31.91	30.81	31.42	895,061	+0.47(+1.52%)
Apr 11, 2012	30.43	31.10	30.43	30.95	427,654	+0.92(+3.06%)
Apr 10, 2012	31.49	31.79	30.01	30.03	882,806	-1.50(-4.76%)
Apr 09, 2012	31.15	31.85	31.05	31.53	920,073	-0.36(-1.12%)
Apr 05, 2012	31.72	32.10	31.53	31.89	479,536	+0.08(+0.27%)
Apr 04, 2012	31.80	31.96	31.25	31.80	388,988	-0.36(-1.11%)
Apr 03, 2012	32.37	32.55	31.84	32.16	431,102	-0.21(-0.64%)

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.