$98.90 -2.93 (%) Eagle Materials Inc - NYSE

Oct. 1, 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
10/1/2014101.43101.6198.5498.901,045,587
9/30/2014102.67102.91100.71101.83667,300
9/29/2014100.71102.50100.61102.34512,202
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
7/2/201495.0695.2393.0993.55410,679
7/1/201494.7896.1094.4995.36448,781
6/30/201494.3395.1293.6294.28719,822
6/27/201492.7794.8192.7794.63373,764
6/26/201494.1094.2492.2193.17466,666
6/25/201493.1794.1692.7294.071,137,196
6/24/201494.6195.5793.5893.71585,315
6/23/201495.8097.2594.9595.00366,729
6/20/201495.0196.1794.2495.79711,154
6/19/201496.0396.1594.4194.90378,236
6/18/201494.0596.1393.2796.03678,514
6/17/201493.9894.6591.7193.90642,412
6/16/201493.3394.5192.9494.13598,298
6/13/201493.1593.9392.8693.56794,775
6/12/201492.2596.4092.2593.032,346,371
6/11/201490.5190.5189.0289.43395,277
6/10/201489.7891.0889.0390.98533,902
6/9/201489.6590.8289.2989.70365,171
6/6/201489.5889.9889.2589.70381,350
6/5/201488.7789.6088.0789.24404,073
6/4/201487.4088.8386.9088.49392,895
6/3/201486.9487.5486.5787.37426,296
6/2/201487.1187.8986.0187.37465,712
5/30/201487.5487.6086.1886.97547,448
5/29/201488.2088.8486.4187.64543,442
5/28/201488.1988.7387.3887.83450,879
5/27/201487.4089.2287.3488.17901,005
5/23/201484.2887.4484.1287.00994,501
5/22/201483.1784.8682.4184.42705,613
5/21/201482.5583.8182.4783.24433,339
5/20/201483.2683.5581.4482.35638,859
5/19/201482.2783.9681.9483.44801,050
5/16/201481.7683.3681.4482.49919,281
5/15/201479.6382.8878.8981.852,256,668
5/14/201481.8681.8680.0781.32970,252
5/13/201482.4883.5581.8781.95624,000
5/12/201480.8483.0880.6182.46916,655
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center