Indicators

Eagle Materials Inc (NY: EXP )

229.22 +5.97 (+2.67%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	46.57	50.69	46.45	49.95	2,133,836	+4.48(+9.85%)
Oct 26, 2012	46.68	45.47	45.47	45.47	1,335,017	-1.23(-2.63%)
Oct 25, 2012	48.50	48.60	46.56	46.70	531,542	-1.24(-2.58%)
Oct 24, 2012	47.00	47.96	46.31	47.93	492,941	+1.11(+2.38%)
Oct 23, 2012	46.45	47.05	45.35	46.82	564,554	-0.19(-0.40%)
Oct 19, 2012	47.46	48.14	46.36	47.01	454,534	-0.89(-1.85%)
Oct 18, 2012	46.15	48.16	45.97	47.89	894,383	+1.29(+2.77%)
Oct 17, 2012	46.71	47.62	46.41	46.60	667,964	+0.32(+0.69%)
Oct 16, 2012	45.89	46.34	44.60	46.28	606,611	+0.72(+1.57%)
Oct 15, 2012	45.37	46.01	44.71	45.56	444,795	+0.87(+1.94%)
Oct 12, 2012	45.44	45.66	44.24	44.70	501,301	-0.72(-1.58%)
Oct 11, 2012	45.93	46.16	44.87	45.41	303,875	+0.09(+0.21%)
Oct 10, 2012	44.86	46.14	44.72	45.32	343,396	+0.58(+1.31%)
Oct 09, 2012	46.16	46.29	44.73	44.74	600,045	-1.65(-3.56%)
Oct 08, 2012	46.44	46.53	45.70	46.39	363,795	-0.41(-0.89%)
Oct 05, 2012	47.14	48.00	46.35	46.80	494,220	+0.08(+0.18%)
Oct 04, 2012	45.73	47.21	45.53	46.72	1,107,816	+1.12(+2.46%)
Oct 03, 2012	45.83	45.85	45.08	45.59	703,525	-0.11(-0.25%)
Oct 02, 2012	45.12	45.73	44.57	45.71	712,169	+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.