$93.15 +1.26 (%) Eagle Materials Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXP historical data

Date Open High Low Close Volume
11/21/201493.2294.2492.5293.151,050,046
11/20/201488.7391.9887.3691.891,006,273
11/19/201486.8388.2985.6487.90624,974
11/18/201486.4587.2486.0286.74680,967
11/17/201486.2386.5585.3486.22677,063
11/14/201484.7886.9184.0586.35523,557
11/13/201487.5887.9784.6084.97808,817
11/12/201487.5988.9587.4887.51577,653
11/11/201487.4888.5687.0388.31516,518
11/10/201486.9388.3586.4587.89902,425
11/7/201485.2287.2384.9586.52780,483
11/6/201482.8085.1382.2584.99863,864
11/5/201483.0883.3781.2482.621,267,670
11/4/201486.0086.0080.7682.352,123,493
11/3/201488.1088.8986.6186.761,094,343
10/31/201487.8188.0784.5887.431,739,637
10/30/201488.1489.0786.2086.821,135,956
10/29/201490.4394.7887.8889.171,171,457
10/28/201488.7290.5088.1489.95961,869
10/27/201491.2691.2687.9088.551,304,411
10/24/201492.1192.6791.1792.55389,541
10/23/201490.9493.1789.2092.10689,229
10/22/201493.5293.5289.4189.50731,088
10/21/201491.5594.7190.8993.001,291,051
10/20/201487.9690.0487.9689.701,001,244
10/17/201490.0090.0087.0687.771,980,940
10/16/201478.6085.8778.6085.411,736,008
10/15/201478.0981.8677.9880.361,513,205
10/14/201479.7281.9477.6379.971,485,104
10/13/201481.7983.8479.2279.281,548,103
10/10/201486.9787.6781.5782.002,545,965
10/9/201491.7092.4187.0287.161,000,167
10/8/201491.7592.3087.5092.081,491,809
10/7/201492.1593.1391.7891.78717,471
10/6/201494.8994.8992.0893.04830,490
10/3/201496.3396.8093.5494.391,222,678
10/2/201498.5798.8392.0595.592,107,746
10/1/2014101.43101.6198.5498.901,045,587
9/30/2014102.67102.91100.71101.83693,239
9/29/2014100.71102.50100.61102.34513,813
9/26/2014101.37102.26101.08101.93296,234
9/25/2014102.97103.07100.35101.46676,988
9/24/2014102.00103.56101.25103.45464,339
9/23/2014103.14104.00102.25102.26595,009
9/22/2014104.60104.68103.43103.73528,263
9/19/2014105.53105.69104.19104.61927,426
9/18/2014104.10104.77103.63104.73379,890
9/17/2014102.15104.93101.79104.00818,324
9/16/201499.83101.8799.03101.66492,821
9/15/2014101.84101.86100.00100.63378,547
9/12/2014102.97102.98100.94101.78406,557
9/11/2014101.65102.87101.42102.68207,672
9/10/2014101.32102.48101.32101.88382,409
9/9/2014102.97103.15101.20101.51538,857
9/8/2014100.90102.89100.90102.76667,600
9/5/201499.70101.3899.26101.37543,958
9/4/2014100.70102.0499.4699.68839,836
9/3/2014102.07102.31100.25100.63480,289
9/2/2014102.12102.66100.66101.19640,829
8/29/2014101.20102.03100.84101.91226,540
8/28/2014100.61101.7099.52101.19482,878
8/27/201499.76101.0299.76100.97500,716
8/26/201498.77100.0798.5699.46373,372
8/25/201499.5099.6598.6598.74219,865
8/22/201499.2399.8198.7399.01328,122
8/21/201498.5099.6297.7199.52616,876
8/20/201497.6598.6597.5398.35380,999
8/19/201497.2498.4297.2398.11657,187
8/18/201495.0996.6995.0996.49428,265
8/15/201494.5094.8293.6194.15624,543
8/14/201493.2294.2292.9694.19307,970
8/13/201491.9593.2191.6593.16563,330
8/12/201493.4993.7391.1191.57512,230
8/11/201494.1495.4793.4893.68359,464
8/8/201492.0594.2092.0593.89325,002
8/7/201492.9093.4291.5891.95242,858
8/6/201491.8493.3691.4092.43341,753
8/5/201491.8194.4191.6292.20732,234
8/4/201491.9292.4491.0992.28353,593
8/1/201490.5592.2590.3691.60683,883
7/31/201494.2594.2590.7690.82918,569
7/30/201495.0096.1294.7495.01649,562
7/29/201495.0496.3194.6494.74729,715
7/28/201495.8295.9894.2994.65812,264
7/25/201495.3196.3594.8795.92477,458
7/24/201496.6697.7995.6895.711,050,187
7/23/201490.8496.8489.6996.652,086,895
7/22/201490.4991.5890.4791.58772,909
7/21/201490.5790.7989.4490.10685,841
7/18/201490.5291.6390.3291.28464,239
7/17/201492.6592.9090.5490.57692,864
7/16/201492.7593.3691.8893.08503,980
7/15/201493.1493.1491.5592.41404,170
7/14/201493.2493.3992.4693.04410,894
7/11/201491.6993.0391.2792.77460,294
7/10/201492.2492.6990.8492.00717,934
7/9/201492.7394.0792.7393.77450,985
7/8/201492.8793.5491.6592.25612,773
7/7/201494.1694.3792.3693.01504,129
7/3/201493.9594.9993.7094.61324,017
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center