Indicators

Eagle Materials Inc (NY: EXP )

224.84 +0.15 (+0.07%)

Streaming Delayed Price Updated: 2:12 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	46.58	50.69	46.45	49.95	2,133,700	+4.48(+9.85%)
Oct 26, 2012	46.68	45.47	45.47	45.47	1,334,932	-1.23(-2.63%)
Oct 25, 2012	48.50	48.60	46.56	46.70	531,508	-1.24(-2.58%)
Oct 24, 2012	47.00	47.96	46.31	47.93	492,910	+1.11(+2.38%)
Oct 23, 2012	46.45	47.06	45.35	46.82	564,518	-0.19(-0.40%)
Oct 19, 2012	47.46	48.14	46.36	47.01	454,505	-0.89(-1.85%)
Oct 18, 2012	46.15	48.16	45.97	47.90	894,326	+1.29(+2.77%)
Oct 17, 2012	46.71	47.62	46.42	46.61	667,922	+0.32(+0.69%)
Oct 16, 2012	45.89	46.34	44.61	46.28	606,573	+0.72(+1.57%)
Oct 15, 2012	45.37	46.01	44.71	45.57	444,767	+0.87(+1.94%)
Oct 12, 2012	45.45	45.66	44.25	44.70	501,269	-0.72(-1.58%)
Oct 11, 2012	45.94	46.16	44.87	45.42	303,856	+0.09(+0.21%)
Oct 10, 2012	44.86	46.14	44.72	45.32	343,374	+0.58(+1.31%)
Oct 09, 2012	46.16	46.29	44.73	44.74	600,007	-1.65(-3.56%)
Oct 08, 2012	46.44	46.53	45.70	46.39	363,772	-0.41(-0.89%)
Oct 05, 2012	47.15	48.00	46.35	46.80	494,189	+0.08(+0.18%)
Oct 04, 2012	45.73	47.21	45.53	46.72	1,107,746	+1.12(+2.46%)
Oct 03, 2012	45.83	45.85	45.09	45.60	703,480	-0.11(-0.25%)
Oct 02, 2012	45.12	45.74	44.57	45.71	712,123	+0.88(+1.96%)

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.