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 (%)
Feb 28, 2020	77.12	77.88	75.02	77.23	419,735	-2.43(-3.05%)
Feb 27, 2020	81.32	82.02	79.66	79.66	395,017	-3.11(-3.76%)
Feb 26, 2020	83.89	84.32	81.54	82.77	343,350	-1.04(-1.24%)
Feb 25, 2020	88.10	88.10	83.67	83.81	325,770	-4.13(-4.70%)
Feb 24, 2020	86.01	88.40	85.71	87.94	344,696	-0.51(-0.58%)
Feb 21, 2020	87.17	88.83	85.83	88.44	366,080	+1.30(+1.49%)
Feb 20, 2020	88.34	89.36	87.02	87.14	350,400	-1.44(-1.62%)
Feb 19, 2020	88.74	89.31	87.76	88.58	321,837	+0.35(+0.40%)
Feb 18, 2020	86.78	88.51	86.44	88.23	399,860	+1.58(+1.82%)
Feb 14, 2020	85.73	86.73	85.22	86.65	365,058	+0.89(+1.04%)
Feb 13, 2020	85.15	85.90	84.67	85.76	282,525	+0.60(+0.70%)
Feb 12, 2020	86.59	86.81	84.78	85.17	304,804	-0.72(-0.84%)
Feb 11, 2020	85.34	87.00	85.13	85.89	298,733	+1.10(+1.29%)
Feb 10, 2020	84.07	85.43	82.64	84.79	466,640	+0.31(+0.37%)
Feb 07, 2020	85.32	85.89	84.32	84.48	394,389	-1.20(-1.40%)
Feb 06, 2020	89.75	90.52	85.35	85.68	494,428	-4.19(-4.66%)
Feb 05, 2020	87.46	90.19	87.10	89.87	610,952	+3.57(+4.14%)
Feb 04, 2020	91.87	92.46	84.70	86.30	805,980	-4.58(-5.04%)

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.