$80.00 -0.40 (%) Eagle Materials Inc - NYSE

Mar. 3, 2015 | 10:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXP historical data

Date Open High Low Close Volume
3/2/201578.5080.4877.3780.40682,069
2/27/201578.8179.4278.0278.50421,675
2/26/201578.8779.0577.9778.51362,998
2/25/201580.4980.4978.3579.19614,273
2/24/201579.9180.9779.7880.46305,224
2/23/201579.9379.9778.1779.76553,236
2/20/201581.1381.4180.0080.43383,944
2/19/201580.5781.6080.3881.21355,785
2/18/201581.1081.8680.3481.68567,133
2/17/201581.4082.1680.4181.55700,692
2/13/201579.9581.7579.8881.57884,199
2/12/201577.7279.4377.3779.16556,162
2/11/201577.6777.8976.3976.90721,050
2/10/201579.1979.7177.0077.85617,767
2/9/201578.7479.3278.0678.57908,415
2/6/201577.2878.6976.4078.641,280,190
2/5/201576.9977.5075.0776.341,040,917
2/4/201576.8178.8574.8876.981,341,014
2/3/201574.7477.6174.5076.691,442,685
2/2/201572.0074.1371.5473.92949,219
1/30/201570.3072.3269.6771.22779,651
1/29/201570.1771.4168.5471.02984,657
1/28/201572.8973.4469.5269.80680,218
1/27/201571.2773.1370.8372.44737,619
1/26/201571.9872.6470.9272.52764,428
1/23/201570.8772.2870.7571.49833,161
1/22/201574.0974.1870.6471.021,247,204
1/21/201572.0273.8272.0273.74583,875
1/20/201573.3173.5770.7672.11474,443
1/16/201569.8573.3569.8573.30710,400
1/15/201571.8272.9570.0470.20734,613
1/14/201570.0971.7069.5771.321,126,701
1/13/201573.6274.3970.4871.42908,602
1/12/201574.6374.6371.3672.74712,440
1/9/201575.9475.9474.1775.00541,168
1/8/201573.2676.1973.1875.541,102,112
1/7/201572.6273.9472.0472.80664,609
1/6/201573.1873.4071.0571.71986,510
1/5/201575.5976.0372.3372.961,052,681
1/2/201576.8878.3975.7577.06470,781
12/31/201476.7977.7175.4076.03676,723
12/30/201477.1377.7275.9676.29983,177
12/29/201476.4178.1475.9177.93649,204
12/26/201475.8377.4275.7576.33328,283
12/24/201476.0976.5375.4975.75330,803
12/23/201477.0177.8676.1776.56618,599
12/22/201479.6279.6275.8176.69687,483
12/19/201478.0180.1277.2280.011,292,852
12/18/201478.9579.1776.1777.401,016,503
12/17/201472.5977.1972.0477.021,270,415
12/16/201470.6573.6670.1672.191,147,528
12/15/201473.1874.1970.3670.801,093,093
12/12/201474.5274.9772.6472.681,091,903
12/11/201476.4577.2875.4875.58781,144
12/10/201479.2679.9075.5775.961,175,130
12/9/201478.2280.9677.6980.85847,480
12/8/201480.2180.5078.3379.04600,086
12/5/201481.5482.6581.0581.24794,773
12/4/201483.4183.5581.8082.85943,359
12/3/201480.4184.2280.4184.051,320,901
12/2/201479.8980.4778.5580.321,534,974
12/1/201482.2482.2479.6579.901,754,761
11/28/201488.8289.0082.1682.391,257,645
11/26/201492.0392.0389.7089.95760,233
11/25/201492.6593.5191.6691.90801,952
11/24/201493.5593.5591.9592.51530,114
11/21/201493.2294.2492.5293.151,050,046
11/20/201488.7391.9887.3691.891,006,273
11/19/201486.8388.2985.6487.90624,974
11/18/201486.4587.2486.0286.74680,967
11/17/201486.2386.5585.3486.22677,063
11/14/201484.7886.9184.0586.35523,557
11/13/201487.5887.9784.6084.97808,817
11/12/201487.5988.9587.4887.51577,653
11/11/201487.4888.5687.0388.31516,518
11/10/201486.9388.3586.4587.89902,425
11/7/201485.2287.2384.9586.52780,483
11/6/201482.8085.1382.2584.99863,864
11/5/201483.0883.3781.2482.621,267,670
11/4/201486.0086.0080.7682.352,123,493
11/3/201488.1088.8986.6186.761,094,343
10/31/201487.8188.0784.5887.431,739,637
10/30/201488.1489.0786.2086.821,135,956
10/29/201490.4394.7887.8889.171,171,457
10/28/201488.7290.5088.1489.95961,869
10/27/201491.2691.2687.9088.551,304,411
10/24/201492.1192.6791.1792.55389,541
10/23/201490.9493.1789.2092.10689,229
10/22/201493.5293.5289.4189.50731,088
10/21/201491.5594.7190.8993.001,291,051
10/20/201487.9690.0487.9689.701,001,244
10/17/201490.0090.0087.0687.771,980,940
10/16/201478.6085.8778.6085.411,736,008
10/15/201478.0981.8677.9880.361,513,205
10/14/201479.7281.9477.6379.971,485,104
10/13/201481.7983.8479.2279.281,548,103
10/10/201486.9787.6781.5782.002,545,965
10/9/201491.7092.4187.0287.161,000,167
10/8/201491.7592.3087.5092.081,491,809
10/7/201492.1593.1391.7891.78717,471
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center