$85.90 -0.02 (%) Eagle Materials Inc - New York Stock Exchange, Inc.

Jul. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXP historical data

Date Open High Low Close Volume
7/25/201683.4086.9783.2385.921,662,762
7/22/201683.0484.4782.7483.911,104,625
7/21/201683.6784.6582.2882.94827,435
7/20/201680.0784.0980.0783.521,622,735
7/19/201680.3880.6779.6080.07286,631
7/18/201679.4680.8679.3880.78407,693
7/15/201680.0780.8479.6579.76405,752
7/14/201681.8882.2179.5480.01692,247
7/13/201681.2681.9280.7481.38722,155
7/12/201680.6981.3680.5980.65491,040
7/11/201680.3381.6679.7379.87368,953
7/8/201679.6480.3979.2279.66538,273
7/7/201678.7079.5078.2678.70530,065
7/6/201675.2678.2475.2378.13574,416
7/5/201677.5377.9675.9276.11457,625
7/1/201677.2879.7577.2878.41802,929
6/30/201675.6077.3175.1977.15568,148
6/29/201674.3775.7974.1275.49455,624
6/28/201672.9874.2272.6173.49611,543
6/27/201675.4975.5571.2472.151,252,005
6/24/201676.5878.7776.1976.701,002,287
6/23/201678.5680.2478.3380.17714,607
6/22/201678.3478.3477.3077.36299,098
6/21/201678.0278.4877.6178.34363,945
6/20/201678.7579.3877.9378.02713,940
6/17/201676.7277.8176.2677.60824,730
6/16/201676.9476.9975.6276.59765,430
6/15/201678.5078.7477.3977.72695,030
6/14/201678.7579.1177.6378.51345,629
6/13/201679.4280.5878.8578.89424,984
6/10/201680.1180.6779.4079.71394,420
6/9/201681.3882.3181.1181.22430,310
6/8/201682.0483.0081.8782.32592,954
6/7/201680.9382.2880.6181.71553,369
6/6/201677.8581.1377.6780.78951,069
6/3/201677.7878.5276.8177.60586,258
6/2/201679.4179.4477.3477.67597,920
6/1/201677.5979.7777.3079.59407,012
5/31/201679.3379.7477.7878.32423,019
5/27/201679.8879.9078.9779.21360,139
5/26/201678.4380.8378.2679.951,175,811
5/25/201678.2478.9278.0278.19538,777
5/24/201676.8878.0476.7477.65373,294
5/23/201675.7476.7675.3876.55427,910
5/20/201673.5075.7773.5075.69913,236
5/19/201674.6975.8071.1173.041,586,304
5/18/201675.5276.6974.5775.15693,993
5/17/201676.3976.8475.2476.07567,210
5/16/201676.5677.8176.3976.46358,867
5/13/201676.3877.3175.4775.95479,258
5/12/201676.8277.3775.7576.56437,876
5/11/201677.4677.8975.9976.25840,897
5/10/201674.3477.6774.1977.34774,116
5/9/201673.8774.7573.3974.13301,324
5/6/201673.0174.3472.8374.13356,525
5/5/201673.2274.0172.2973.61574,587
5/4/201673.3073.7371.7472.94436,597
5/3/201674.0974.5472.9773.73326,966
5/2/201674.3274.9073.9674.35304,597
4/29/201674.1474.6373.3374.12524,051
4/28/201675.0975.7673.8374.10450,055
4/27/201675.3375.9874.6675.77315,153
4/26/201675.0075.3974.3775.24324,829
4/25/201675.4075.5074.2974.55469,422
4/22/201674.6575.5574.5575.25448,916
4/21/201676.0177.8474.5874.62999,233
4/20/201673.2575.2073.2174.51651,596
4/19/201672.9474.3272.5073.24316,887
4/18/201671.6373.2571.6372.68317,720
4/15/201671.5272.6071.3272.12389,557
4/14/201671.3171.8771.0171.75445,618
4/13/201670.5971.9070.0471.31429,013
4/12/201670.1670.7669.5170.11626,608
4/11/201671.5671.8569.9069.96532,160
4/8/201670.1572.1769.7970.97515,970
4/7/201668.7469.8668.0069.531,232,686
4/6/201668.7869.4868.5869.14776,664
4/5/201668.9970.0268.4968.78578,547
4/4/201670.7371.0269.4769.57394,209
4/1/201669.4270.9669.0170.76553,402
3/31/201669.9370.6469.3570.11713,874
3/30/201671.0571.4869.3470.19585,191
3/29/201668.8070.6468.8070.49640,213
3/28/201668.7270.6468.2969.10556,809
3/24/201667.6868.1466.7568.03650,451
3/23/201668.5969.4568.2868.34672,325
3/22/201667.9869.6367.7569.33824,187
3/21/201668.0068.5867.4168.32499,944
3/18/201667.1168.9067.1168.111,199,499
3/17/201664.5367.6664.3867.051,052,173
3/16/201662.5764.6562.2564.43757,109
3/15/201662.9363.1061.7463.01461,396
3/14/201663.8464.5363.2463.57436,023
3/11/201662.4564.3862.4564.18611,235
3/10/201662.5762.6660.8761.83661,735
3/9/201662.5163.1161.5862.53580,212
3/8/201665.2865.2862.0562.22888,052
3/7/201662.6965.9862.5165.671,045,884
3/4/201662.9663.9162.2863.07820,169
3/3/201662.8363.2161.8562.83735,438
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center