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 (%)
Feb 28, 2013	60.24	61.13	59.78	60.75	813,248	+0.86(+1.44%)
Feb 27, 2013	58.58	60.60	58.58	59.89	610,442	+1.35(+2.31%)
Feb 26, 2013	58.19	58.80	56.73	58.54	962,831	+1.45(+2.55%)
Feb 25, 2013	60.19	60.39	57.07	57.08	828,657	-2.90(-4.83%)
Feb 22, 2013	58.93	61.14	58.82	59.98	1,110,982	+2.31(+4.01%)
Feb 21, 2013	58.60	58.60	55.81	57.67	1,977,680	-1.10(-1.86%)
Feb 20, 2013	63.45	63.48	58.69	58.76	1,682,069	-5.04(-7.91%)
Feb 19, 2013	65.24	65.56	62.90	63.81	1,134,123	-1.45(-2.23%)
Feb 15, 2013	63.65	65.40	63.65	65.26	1,400,825	+1.65(+2.60%)
Feb 14, 2013	62.00	64.18	61.84	63.61	927,835	+1.30(+2.09%)
Feb 13, 2013	62.58	62.77	61.83	62.31	417,597	-0.04(-0.06%)
Feb 12, 2013	60.93	62.78	60.72	62.34	800,380	+1.36(+2.23%)
Feb 11, 2013	61.15	61.69	60.78	60.98	487,249	-0.24(-0.39%)
Feb 08, 2013	60.77	61.65	60.77	61.22	277,836	+0.48(+0.79%)
Feb 07, 2013	62.34	62.34	59.61	60.74	1,432,541	-1.80(-2.88%)
Feb 06, 2013	61.91	62.92	61.91	62.54	816,428	+0.85(+1.38%)
Feb 04, 2013	61.32	61.87	61.05	61.69	372,541	-0.32(-0.52%)

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.