Indicators

Eagle Materials Inc (NY: EXP )

228.48 -1.53 (-0.67%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	65.92	66.83	64.72	65.36	537,768	-1.19(-1.79%)
May 28, 2020	68.57	68.57	65.87	66.56	393,033	-1.02(-1.51%)
May 27, 2020	68.92	70.23	66.35	67.57	500,117	+0.67(+1.00%)
May 26, 2020	67.06	67.99	66.48	66.91	549,445	+2.44(+3.78%)
May 22, 2020	65.59	66.20	63.69	64.47	348,604	-0.20(-0.30%)
May 21, 2020	61.31	65.58	61.31	64.67	869,888	+3.25(+5.29%)
May 20, 2020	61.90	64.52	61.15	61.42	729,270	+2.47(+4.19%)
May 19, 2020	62.15	64.62	58.70	58.95	708,782	+0.73(+1.26%)
May 18, 2020	55.40	58.71	54.50	58.21	628,531	+5.95(+11.39%)
May 15, 2020	51.82	53.21	51.16	52.26	451,868	-0.14(-0.26%)
May 14, 2020	49.79	52.76	47.55	52.40	407,607	+1.56(+3.06%)
May 13, 2020	53.71	53.97	50.48	50.84	509,395	-3.49(-6.42%)
May 12, 2020	55.16	55.87	53.83	54.33	329,134	-0.32(-0.59%)
May 11, 2020	56.77	56.77	53.84	54.65	425,656	-3.26(-5.63%)
May 08, 2020	57.23	58.43	56.52	57.91	413,667	+2.61(+4.73%)
May 07, 2020	55.94	57.57	55.22	55.30	283,426	+0.40(+0.73%)
May 06, 2020	58.46	58.77	54.85	54.90	394,656	-3.12(-5.38%)
May 05, 2020	58.55	60.14	57.40	58.02	321,817	+0.29(+0.51%)
May 04, 2020	56.35	58.14	56.00	57.72	231,186	+0.27(+0.48%)

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.