Indicators

Eagle Materials Inc (NY: EXP )

232.39 -1.14 (-0.49%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	32.00	32.38	31.88	32.13	299,625	+0.12(+0.37%)
Dec 28, 2007	32.26	32.55	31.79	32.02	455,662	-0.12(-0.37%)
Dec 27, 2007	32.61	32.78	32.05	32.13	375,394	-0.63(-1.93%)
Dec 26, 2007	32.80	33.24	32.61	32.77	375,504	-0.34(-1.01%)
Dec 24, 2007	32.72	33.11	32.72	33.10	232,214	+0.21(+0.63%)
Dec 21, 2007	33.28	33.28	32.68	32.90	545,094	-0.02(-0.05%)
Dec 20, 2007	32.42	32.91	32.23	32.91	461,734	+0.58(+1.79%)
Dec 19, 2007	32.60	32.79	32.15	32.33	712,586	-0.44(-1.35%)
Dec 18, 2007	32.61	32.90	32.34	32.78	955,267	+0.19(+0.58%)
Dec 17, 2007	32.79	32.85	32.18	32.59	1,042,601	-0.44(-1.34%)
Dec 14, 2007	33.93	34.04	33.02	33.03	684,376	-1.20(-3.49%)
Dec 13, 2007	34.22	34.67	33.85	34.23	510,445	-0.26(-0.76%)
Dec 12, 2007	35.79	36.07	34.22	34.49	494,728	-0.05(-0.13%)
Dec 11, 2007	36.18	36.95	34.38	34.53	1,002,657	-1.74(-4.79%)
Dec 10, 2007	36.44	36.86	36.05	36.27	753,955	-0.41(-1.11%)
Dec 07, 2007	37.38	37.38	36.39	36.68	1,722,175	-0.19(-0.52%)
Dec 06, 2007	35.88	37.22	35.88	36.87	811,513	+0.95(+2.65%)
Dec 05, 2007	35.11	35.93	34.82	35.92	1,483,248	+1.07(+3.07%)
Dec 04, 2007	34.37	35.53	34.05	34.85	1,650,850	-0.06(-0.18%)

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.