$79.21 -0.74 (%) Eagle Materials Inc - New York Stock Exchange, Inc.

May. 27, 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
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
4/8/201670.1572.1769.7970.97515,970
4/7/201668.7469.8668.0069.531,232,686
4/6/201668.7869.4868.5869.14776,664
4/5/201668.9970.0268.4968.78578,547
4/4/201670.7371.0269.4769.57394,209
4/1/201669.4270.9669.0170.76553,402
3/31/201669.9370.6469.3570.11713,874
3/30/201671.0571.4869.3470.19585,191
3/29/201668.8070.6468.8070.49640,213
3/28/201668.7270.6468.2969.10556,809
3/24/201667.6868.1466.7568.03650,451
3/23/201668.5969.4568.2868.34672,325
3/22/201667.9869.6367.7569.33824,187
3/21/201668.0068.5867.4168.32499,944
3/18/201667.1168.9067.1168.111,199,499
3/17/201664.5367.6664.3867.051,052,173
3/16/201662.5764.6562.2564.43757,109
3/15/201662.9363.1061.7463.01461,396
3/14/201663.8464.5363.2463.57436,023
3/11/201662.4564.3862.4564.18611,235
3/10/201662.5762.6660.8761.83661,735
3/9/201662.5163.1161.5862.53580,212
3/8/201665.2865.2862.0562.22888,052
3/7/201662.6965.9862.5165.671,045,884
3/4/201662.9663.9162.2863.07820,169
3/3/201662.8363.2161.8562.83735,438
3/2/201661.5762.9360.5862.74598,040
3/1/201661.1562.1659.7761.91894,061
2/29/201661.1161.8860.1660.421,029,290
2/26/201661.7962.6760.6760.87807,070
2/25/201660.9161.7160.0461.531,047,950
2/24/201657.8661.1257.4060.951,283,544
2/23/201658.2558.9257.5558.56769,914
2/22/201657.1658.7357.1658.67539,346
2/19/201656.1956.9255.8056.47536,633
2/18/201657.2257.4055.7556.36611,881
2/17/201655.6058.5855.6056.97834,568
2/16/201653.8356.1753.5155.34985,490
2/12/201652.5353.4551.7453.08885,601
2/11/201652.1953.1450.9651.86654,772
2/10/201652.5754.0151.6752.93759,627
2/9/201650.5653.4450.5052.15957,623
2/8/201654.3454.3451.0251.74979,458
2/5/201654.4657.2454.1355.041,277,470
2/4/201653.1855.9352.7354.621,415,776
2/3/201652.8153.3750.3052.89758,974
2/2/201653.1353.9551.6351.89734,965
2/1/201653.1354.6852.8253.541,207,535
1/29/201648.4854.3348.1153.542,185,119
1/28/201648.6749.2246.4546.851,489,937
1/27/201647.5949.1647.1747.89879,144
1/26/201647.7548.0046.8047.531,185,955
1/25/201648.7949.4547.0247.42694,032
1/22/201649.5951.5548.9849.56565,051
1/21/201647.9349.1947.5148.79895,120
1/20/201647.4548.6345.0348.031,416,558
1/19/201651.0451.5047.5148.36765,388
1/15/201649.1750.7048.3550.51881,253
1/14/201651.8651.8647.9451.021,932,955
1/13/201654.4154.6751.6251.671,093,668
1/12/201654.4154.5052.4554.011,009,242
1/11/201654.9755.0853.4454.03882,009
1/8/201656.1656.2054.8954.98604,535
1/7/201656.1557.9255.5155.91618,161
1/6/201659.8759.8756.4157.54927,286
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center