$102.07 +0.32 (%) Eagle Materials Inc - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/2016102.17102.87100.69102.07358,564
12/8/2016102.06102.17100.79101.75579,821
12/7/2016101.12102.73100.16101.92803,603
12/6/2016100.29101.1099.49100.97472,980
12/5/201699.60100.7398.71100.48663,325
12/2/201698.19100.7497.8199.54686,412
12/1/201697.71100.9997.2198.501,082,899
11/30/201694.0298.0094.0297.201,170,025
11/29/201693.3393.7792.5893.19359,127
11/28/201695.7296.3392.8693.43544,941
11/25/201695.7296.0495.2296.03154,468
11/23/201694.2195.3893.8095.33334,554
11/22/201694.0294.7493.7994.681,035,911
11/21/201693.1794.4092.1893.38733,781
11/18/201692.7493.2091.3092.34869,096
11/17/201694.9795.2792.2192.891,456,959
11/16/201694.9895.7794.4195.521,299,118
11/15/201696.0096.5094.8295.951,085,726
11/14/201695.1596.0793.9396.021,318,368
11/11/201694.9995.8292.2894.111,141,396
11/10/201693.7397.0593.7395.372,116,805
11/9/201691.1393.5788.9092.692,260,952
11/8/201683.7185.8583.4485.48764,634
11/7/201683.9384.4283.4484.20533,341
11/4/201680.2983.5080.2582.07657,888
11/3/201682.8783.0680.1780.20688,991
11/2/201682.9183.9482.3782.721,115,662
11/1/201681.2983.0081.2182.87995,069
10/31/201680.8581.6280.5780.97627,735
10/28/201679.6181.7579.5880.49642,761
10/27/201680.1980.8379.3279.55523,897
10/26/201679.2181.0378.7179.99795,654
10/25/201680.0382.4779.7179.801,513,569
10/24/201676.4880.4373.8379.832,089,909
10/21/201675.6677.5275.0177.38883,446
10/20/201677.0877.4475.9376.20724,905
10/19/201678.6378.6377.2777.47778,549
10/18/201678.9579.0177.9578.43201,047
10/17/201678.5578.6277.6177.94418,234
10/14/201678.5379.3178.0378.16320,995
10/13/201676.1878.1775.5577.96522,431
10/12/201677.3877.7476.7577.01372,508
10/11/201678.6578.6577.1077.42474,976
10/10/201678.4179.7778.4179.27516,922
10/7/201679.5279.9877.7577.84983,069
10/6/201677.0180.0476.6779.98768,989
10/5/201676.1177.4075.9977.20622,898
10/4/201676.5576.7375.2375.61781,685
10/3/201676.9676.9875.7375.80491,167
9/30/201677.9878.8376.8077.30736,029
9/29/201677.5778.9276.8078.32827,122
9/28/201676.0677.8674.8877.72990,049
9/27/201677.1677.2775.7376.18499,172
9/26/201676.2977.7776.2477.20462,855
9/23/201676.4377.2576.1976.49343,798
9/22/201676.9977.5276.3076.80593,491
9/21/201674.1875.9773.7775.92716,145
9/20/201675.2675.3273.2773.75402,476
9/19/201674.0875.7774.0774.74580,397
9/16/201674.8675.2073.3073.33833,711
9/15/201674.5775.7273.7875.58747,226
9/14/201676.1076.2974.9675.39580,714
9/13/201677.5677.9275.7676.15646,573
9/12/201675.3978.2374.8377.821,394,284
9/9/201678.6978.6974.4774.651,027,748
9/8/201680.2380.5579.3479.39344,318
9/7/201680.3681.1679.3980.23440,222
9/6/201681.5382.0979.3480.49716,777
9/2/201680.2081.3680.0481.21514,446
9/1/201680.0980.7578.7079.81388,308
8/31/201682.5582.8178.7380.371,066,050
8/30/201683.7983.9882.2682.94296,402
8/29/201683.0984.4982.6083.64525,982
8/26/201683.3384.0681.7982.72349,294
8/25/201683.4483.4482.2182.87370,800
8/24/201683.4383.7582.9583.45381,806
8/23/201683.2184.1883.2183.61292,175
8/22/201681.2883.3180.6482.86626,282
8/19/201682.5682.9481.2381.74450,343
8/18/201682.1483.4281.5983.14346,100
8/17/201682.2782.2780.7081.96407,369
8/16/201683.1583.4582.1282.56240,318
8/15/201682.5683.8082.5683.29325,928
8/12/201682.0882.7581.5482.11456,268
8/11/201681.4682.6681.4682.11678,750
8/10/201680.8781.2880.2781.26521,899
8/9/201681.6582.2480.5380.72524,301
8/8/201681.3682.3881.1481.46505,003
8/5/201681.5282.3881.2081.37357,822
8/4/201682.0082.3280.5081.28490,903
8/3/201680.5082.3480.4982.11574,691
8/2/201682.0482.0879.5180.33893,901
8/1/201683.7983.7981.4081.93896,218
7/29/201684.9584.9581.8583.951,000,182
7/28/201685.2586.1584.8385.00527,055
7/27/201686.2387.5785.0485.30661,660
7/26/201685.3086.0985.0085.90659,332
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center