Indicators

Eagle Materials Inc (NY: EXP )

230.01 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	64.41	64.69	62.48	62.72	4,080,552	-2.04(-3.16%)
Jun 27, 2013	63.83	64.89	63.02	64.76	905,362	+1.80(+2.86%)
Jun 26, 2013	63.00	63.79	62.64	62.97	640,542	+0.50(+0.80%)
Jun 25, 2013	62.13	62.68	61.58	62.46	1,004,422	+1.54(+2.53%)
Jun 24, 2013	60.86	61.90	59.05	60.92	1,313,430	-1.31(-2.10%)
Jun 21, 2013	64.99	65.21	61.32	62.23	2,026,383	-2.22(-3.45%)
Jun 20, 2013	65.90	66.37	64.13	64.45	896,118	-3.29(-4.86%)
Jun 19, 2013	69.09	69.51	67.72	67.75	684,706	-1.36(-1.97%)
Jun 18, 2013	68.88	69.56	68.14	69.11	391,758	+0.32(+0.47%)
Jun 17, 2013	68.45	69.48	68.05	68.79	604,253	+1.11(+1.64%)
Jun 14, 2013	68.08	68.81	67.37	67.68	395,123	-0.37(-0.54%)
Jun 13, 2013	64.99	68.20	64.53	68.05	751,276	+3.26(+5.03%)
Jun 12, 2013	64.89	66.01	64.52	64.79	1,013,430	+0.13(+0.20%)
Jun 11, 2013	65.57	66.94	64.63	64.65	564,215	-2.42(-3.61%)
Jun 10, 2013	67.18	67.45	65.69	67.07	551,734	-0.08(-0.11%)
Jun 07, 2013	66.48	67.41	65.92	67.15	462,863	+1.07(+1.62%)
Jun 06, 2013	64.51	66.11	64.07	66.08	656,771	+1.44(+2.22%)
Jun 05, 2013	65.70	66.09	63.59	64.65	1,112,634	-1.51(-2.29%)
Jun 04, 2013	67.76	68.98	65.31	66.16	855,264	-1.68(-2.48%)

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.