Eagle Materials Inc $95.92

up +0.21


25/7/2014 04:04 PM  |  NYSE : EXP  
Industries : Materials & Construction / Cement
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXP historical data

Date Open High Low Close Volume
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
5/9/201480.9881.1678.7780.191,226,612
5/8/201482.4083.8580.9381.19625,993
5/7/201483.3283.6681.7282.50702,823
5/6/201484.0584.8282.9583.27686,192
5/5/201483.6984.8182.3384.58381,711
5/2/201483.8385.7383.3484.51380,037
5/1/201483.4486.0083.2683.78601,739
4/30/201481.0983.7580.9583.33996,282
4/29/201480.1681.5878.9581.25790,137
4/28/201483.5783.7478.5879.882,154,472
4/25/201484.7884.7882.6683.071,030,350
4/24/201486.4386.6983.4185.261,131,947
4/23/201486.9187.3485.8586.19732,330
4/22/201487.5788.3986.6886.90559,663
4/21/201487.1587.7786.9887.43254,789
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
4/4/201489.9994.2588.7690.291,329,585
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
3/26/201486.0086.0082.8283.331,106,726
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
Trading Center