Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Materials Inc (NY: EXP )

252.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 6.501 6.651 6.496 6.612 790,646 +0.09(+1.39%)
Apr 29, 2004 6.541 6.606 6.499 6.521 993,027 -0.03(-0.45%)
Apr 28, 2004 6.441 6.550 6.400 6.550 1,314,983 +0.17(+2.58%)
Apr 27, 2004 6.299 6.400 6.299 6.385 450,141 +0.10(+1.54%)
Apr 26, 2004 6.280 6.370 6.259 6.289 546,529 +0.02(+0.35%)
Apr 23, 2004 6.290 6.290 6.239 6.267 217,286 -0.05(-0.75%)
Apr 22, 2004 6.083 6.320 6.083 6.314 511,750 +0.21(+3.51%)
Apr 21, 2004 6.083 6.108 6.044 6.099 244,116 +0.03(+0.43%)
Apr 20, 2004 6.058 6.138 6.055 6.073 201,387 +0.04(+0.58%)
Apr 19, 2004 6.119 6.119 6.030 6.038 334,873 -0.06(-0.97%)
Apr 16, 2004 6.112 6.135 6.076 6.097 286,845 -0.01(-0.21%)
Apr 15, 2004 6.018 6.123 6.016 6.111 387,870 +0.09(+1.45%)
Apr 14, 2004 6.038 6.073 5.998 6.023 666,434 -0.02(-0.37%)
Apr 13, 2004 6.028 6.064 6.018 6.045 717,444 +0.04(+0.62%)
Apr 12, 2004 5.983 6.091 5.973 6.008 502,475 +0.05(+0.76%)
Apr 08, 2004 6.016 6.016 5.948 5.963 376,608 -0.05(-0.89%)
Apr 07, 2004 6.048 6.048 5.886 6.016 569,715 -0.04(-0.73%)
Apr 06, 2004 6.003 6.077 6.003 6.060 554,479 +0.04(+0.62%)
Apr 05, 2004 5.968 6.043 5.930 6.023 571,371 +0.06(+0.93%)
Apr 02, 2004 6.013 6.018 5.915 5.968 418,674 -0.05(-0.75%)
Apr 01, 2004 5.917 6.018 5.899 6.013 421,655 +0.09(+1.53%)
Mar 31, 2004 5.990 6.027 5.922 5.922 540,567 -0.07(-1.11%)
Mar 30, 2004 5.760 6.014 5.759 5.989 884,053 +0.23(+3.97%)
Mar 29, 2004 5.641 5.763 5.641 5.760 368,659 +0.10(+1.83%)
Mar 26, 2004 5.563 5.681 5.531 5.657 493,864 +0.09(+1.70%)
Mar 25, 2004 5.535 5.570 5.519 5.562 460,409 +0.02(+0.29%)
Mar 24, 2004 5.575 5.585 5.510 5.546 800,583 -0.03(-0.51%)
Mar 23, 2004 5.555 5.597 5.537 5.574 461,403 +0.04(+0.71%)
Mar 22, 2004 5.550 5.560 5.530 5.535 468,690 -0.07(-1.20%)
Mar 19, 2004 5.600 5.611 5.566 5.602 415,362 +0.00(+0.04%)
Mar 18, 2004 5.640 5.640 5.584 5.600 454,447 -0.04(-0.70%)
Mar 17, 2004 5.555 5.671 5.539 5.640 427,618 +0.10(+1.85%)
Mar 16, 2004 5.520 5.559 5.505 5.537 391,513 +0.00(+0.04%)
Mar 15, 2004 5.580 5.595 5.506 5.535 312,018 -0.05(-0.90%)
Mar 12, 2004 5.612 5.625 5.570 5.585 947,317 -0.03(-0.54%)
Mar 11, 2004 5.656 5.698 5.605 5.615 337,523 -0.05(-0.85%)
Mar 10, 2004 5.797 5.797 5.641 5.664 723,406 -0.13(-2.29%)
Mar 09, 2004 5.838 5.845 5.787 5.797 448,154 -0.04(-0.62%)
Mar 08, 2004 5.792 5.851 5.781 5.833 465,709 +0.05(+0.87%)
Mar 05, 2004 5.837 5.896 5.781 5.782 846,292 -0.05(-0.93%)
Mar 04, 2004 5.873 5.873 5.817 5.837 490,551 -0.03(-0.55%)
Mar 03, 2004 5.898 5.927 5.858 5.869 961,560 -0.03(-0.48%)
Mar 02, 2004 5.937 5.941 5.860 5.897 601,845 -0.05(-0.80%)
Mar 01, 2004 5.872 5.970 5.869 5.945 1,236,150 +0.07(+1.23%)
Feb 27, 2004 5.736 5.872 5.736 5.872 2,050,976 +0.11(+1.99%)
Feb 26, 2004 5.681 5.779 5.636 5.757 804,226 +0.07(+1.17%)
Feb 25, 2004 5.535 5.691 5.523 5.691 872,459 +0.16(+2.84%)
Feb 24, 2004 5.500 5.534 5.461 5.534 654,510 +0.02(+0.37%)
Feb 23, 2004 5.570 5.571 5.441 5.514 531,955 -0.07(-1.28%)
Feb 20, 2004 5.597 5.597 5.525 5.585 898,958 +0.01(+0.14%)
Feb 19, 2004 5.577 5.651 5.531 5.577 1,234,163 +0.00(+0.02%)
Feb 18, 2004 5.605 5.610 5.535 5.576 802,901 -0.03(-0.50%)
Feb 17, 2004 5.681 5.681 5.539 5.604 1,171,891 -0.07(-1.26%)
Feb 13, 2004 5.711 5.741 5.676 5.676 1,973,468 -0.06(-0.98%)
Feb 12, 2004 5.785 5.785 5.705 5.732 916,844 -0.05(-0.90%)
Feb 11, 2004 5.817 5.817 5.742 5.785 534,605 -0.02(-0.30%)
Feb 10, 2004 5.646 5.806 5.637 5.802 1,353,074 +0.17(+2.98%)
Feb 09, 2004 5.672 5.681 5.586 5.634 1,937,033 -0.04(-0.67%)
Feb 06, 2004 5.590 5.762 5.539 5.672 1,748,232 +0.09(+1.64%)
Feb 05, 2004 5.422 5.602 5.422 5.580 2,507,080 +0.13(+2.44%)
Feb 04, 2004 5.389 5.553 5.370 5.447 1,631,970 +0.06(+1.14%)
Feb 03, 2004 5.424 5.460 5.362 5.386 1,287,160 +0.02(+0.41%)
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.