$82.94 -0.70 (%) Eagle Materials Inc - New York Stock Exchange, Inc.

Aug. 30, 2016 | 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center