Indicators

Eagle Materials Inc (NY: EXP )

287.67 -4.40 (-1.51%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	29.75	30.22	29.26	29.35	523,982	-0.25(-0.85%)
Feb 28, 2012	30.24	30.76	29.36	29.61	445,454	-0.43(-1.43%)
Feb 27, 2012	29.41	30.17	29.14	30.04	386,911	+0.39(+1.33%)
Feb 24, 2012	30.30	30.65	29.36	29.64	294,738	-0.57(-1.89%)
Feb 23, 2012	29.62	30.39	29.55	30.21	454,734	+0.57(+1.92%)
Feb 22, 2012	30.04	30.06	29.37	29.64	330,276	-0.47(-1.55%)
Feb 21, 2012	31.21	31.28	30.04	30.11	511,095	-0.80(-2.57%)
Feb 17, 2012	31.49	31.62	30.87	30.91	271,621	-0.34(-1.08%)
Feb 16, 2012	31.25	31.40	31.06	31.24	407,889	+0.12(+0.39%)
Feb 15, 2012	30.99	31.78	30.73	31.12	747,064	+0.36(+1.19%)
Feb 14, 2012	30.62	30.81	30.36	30.76	429,504	-0.17(-0.54%)
Feb 13, 2012	30.73	30.98	30.51	30.92	449,945	+0.62(+2.04%)
Feb 10, 2012	30.89	31.08	30.18	30.31	605,345	-1.07(-3.40%)
Feb 09, 2012	31.17	31.49	30.76	31.37	514,338	+0.43(+1.39%)
Feb 08, 2012	30.84	31.14	30.47	30.94	309,401	+0.08(+0.27%)
Feb 07, 2012	30.58	31.18	30.50	30.86	610,145	+0.30(+0.98%)
Feb 06, 2012	30.21	31.06	30.21	30.56	812,388	+0.16(+0.52%)
Feb 03, 2012	29.87	30.42	29.53	30.40	2,038,133	+1.25(+4.30%)
Feb 02, 2012	28.54	30.12	28.17	29.15	1,758,498	+1.64(+5.95%)

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.