Eagle Materials Inc $86.76

down -0.32


17/4/2014 06:40 PM  |  NYSE : EXP  
Industries : Materials & Construction / Cement
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXP historical data

Date Open High Low Close Volume
4/17/201487.1287.8786.6886.76304,111
4/16/201485.7687.1385.5987.08340,976
4/15/201485.0986.3084.0385.08828,463
4/14/201485.5585.5584.0485.02571,357
4/11/201485.7987.0084.2084.65503,076
4/10/201488.7088.9686.3186.56470,760
4/9/201486.3589.1385.9288.73491,894
4/8/201486.8687.1285.3486.07564,230
4/7/201490.1090.6485.3686.801,412,780
4/4/201489.9994.2588.7690.291,329,580
4/3/201489.3489.8788.6289.25890,636
4/2/201489.5489.8088.9289.23565,797
4/1/201489.0089.8288.7489.57855,543
3/31/201488.1988.7687.0788.66665,683
3/28/201485.7087.6285.4187.25819,034
3/27/201483.2385.3282.9685.24760,028
3/26/201486.0086.0082.8283.331,106,730
3/25/201485.2086.0985.1185.95403,740
3/24/201485.0085.3883.3784.69493,129
3/21/201486.3086.8084.1884.50564,492
3/20/201486.3487.1285.5786.24650,877
3/19/201491.8891.8886.7487.04461,040
3/18/201487.7388.5887.3788.15297,417
3/17/201486.5588.0086.5587.34344,861
3/14/201484.6586.5684.6586.05395,414
3/13/201488.4088.4084.2984.71937,913
3/12/201488.1188.4087.3787.99421,283
3/11/201489.1390.2488.0288.36631,386
3/10/201490.5090.5788.3488.81668,420
3/7/201490.8691.5090.1490.88551,877
3/6/201489.5691.2289.3390.00488,725
3/5/201488.9789.8088.7289.27353,515
3/4/201488.7289.7388.5089.31663,972
3/3/201487.0388.5587.0087.96459,252
2/28/201487.6388.5387.2888.40597,010
2/27/201487.9588.2986.5087.27663,486
2/26/201484.3588.5183.9287.901,058,750
2/25/201483.8284.5083.0683.86517,048
2/24/201484.2984.7183.5483.62464,497
2/21/201484.5885.0984.0984.10441,596
2/20/201484.5284.9083.7584.34373,833
2/19/201485.0785.9384.2884.40411,683
2/18/201484.9686.0084.4185.09667,719
2/14/201482.5584.7582.4084.55667,725
2/13/201481.8483.7181.2982.71831,137
2/12/201482.1182.8880.8682.381,244,480
2/11/201480.6781.1579.8980.89526,464
2/10/201480.4881.4180.0880.751,076,070
2/7/201478.9880.8678.9580.441,097,440
2/6/201474.4879.3274.4878.761,895,470
2/5/201473.5576.8472.5274.302,127,320
2/4/201476.0276.4674.4575.501,777,980
2/3/201478.6179.2775.3875.661,129,990
1/31/201476.5179.2576.5078.75598,826
1/30/201478.8378.9577.3478.02348,708
1/29/201477.5078.6177.1477.81345,621
1/28/201476.8479.4376.8478.54608,348
1/27/201478.6079.0876.3076.62593,681
1/24/201479.7880.0177.2378.471,094,740
1/23/201481.3981.9579.9580.39860,540
1/22/201479.5981.0179.2280.89845,218
1/21/201478.8279.8878.5379.52626,964
1/17/201478.4078.7277.9078.06276,367
1/16/201477.8979.3377.8978.54459,170
1/15/201477.6378.1277.4278.00240,684
1/14/201476.7778.1175.6377.61356,520
1/13/201478.3679.7476.1276.47906,575
1/10/201477.3378.7477.0478.64701,771
1/9/201476.4876.9775.0076.93437,604
1/8/201474.8276.1774.6075.80419,907
1/7/201475.2575.5274.5574.82421,263
1/6/201476.8677.0574.7274.95537,200
1/3/201475.6176.9475.5376.67429,817
1/2/201477.2577.2575.1075.51476,085
12/31/201377.0678.0076.8477.43453,635
12/30/201375.5477.5775.5076.78574,550
12/27/201375.3175.8674.9775.35296,394
12/26/201374.9275.2174.3575.00353,311
12/24/201374.5475.0074.0174.65113,761
12/23/201373.8074.5973.4374.37548,444
12/20/201372.4673.3672.1073.31966,680
12/19/201375.3175.3172.8472.86532,837
12/18/201374.9175.8872.6475.69736,314
12/17/201373.9173.9172.5373.09319,793
12/16/201375.0175.1673.5473.94442,117
12/13/201373.3575.0273.1973.971,366,030
12/12/201372.9373.2572.2672.56622,880
12/11/201374.6774.6772.7972.85746,403
12/10/201375.3076.1074.6574.73312,736
12/9/201375.9876.8075.3275.41447,926
12/6/201375.5976.5375.1175.66437,124
12/5/201375.1375.6674.3574.52406,268
12/4/201375.2776.7174.6175.35406,769
12/3/201376.6877.2075.0775.65737,133
12/2/201377.8778.4376.6377.12382,693
11/29/201378.3778.8677.6678.00162,568
11/27/201378.4978.4977.4678.37400,591
11/26/201378.1378.7577.7578.33407,945
11/25/201378.2678.9177.8578.10346,007
11/22/201378.6178.7677.7878.24336,530
Trading Center