$80.76 +4.99 (%) Eagle Materials Inc - NYSE

Aug. 27, 2015 | 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
8/27/201576.8681.2776.3180.761,019,978
8/26/201575.4476.1174.2975.77775,844
8/25/201578.6378.8574.1674.18814,745
8/24/201573.4078.1666.7876.821,137,916
8/21/201580.0980.5478.1178.97832,831
8/20/201582.2582.7780.8480.89855,401
8/19/201584.0084.5981.9882.92936,980
8/18/201584.4385.1683.5384.48371,185
8/17/201583.1985.1081.0784.42481,091
8/14/201583.3884.5082.7083.63510,160
8/13/201583.6987.0482.6783.71732,983
8/12/201581.8083.9480.7783.83886,733
8/11/201582.2683.3381.8582.45568,154
8/10/201580.6183.7880.0383.26883,282
8/7/201579.5180.3478.8279.32671,922
8/6/201579.2380.5378.5679.73675,726
8/5/201579.5680.8378.4279.251,258,086
8/4/201572.0081.1972.0079.492,070,248
8/3/201577.2477.2475.3075.31893,178
7/31/201577.9878.3176.8877.14653,364
7/30/201576.5277.4275.9977.34499,463
7/29/201573.7877.3073.2777.001,179,149
7/28/201572.3474.2671.6373.56678,427
7/27/201574.3874.3871.0971.631,046,642
7/24/201575.8576.3973.9874.69645,020
7/23/201576.7377.3175.7675.85605,956
7/22/201577.0478.7475.9676.28974,696
7/21/201576.0377.8976.0377.34592,071
7/20/201576.0076.9074.4576.00988,128
7/17/201576.4376.7675.6876.00728,574
7/16/201576.6777.3076.0076.46652,249
7/15/201578.1478.3476.0376.38674,156
7/14/201578.1079.1978.0678.20685,478
7/13/201578.2479.0377.7578.31679,864
7/10/201577.1478.6676.9278.35797,935
7/9/201576.1176.9275.3576.34626,126
7/8/201575.6676.0674.6375.16542,618
7/7/201573.8976.3272.4676.27977,256
7/6/201574.9675.6773.7174.01755,706
7/2/201576.0176.4575.4475.90361,323
7/1/201576.7377.2375.1975.65748,219
6/30/201576.2077.0375.4076.33694,805
6/29/201577.1477.8175.6075.72507,404
6/26/201578.4478.4476.8377.66573,333
6/25/201579.0179.0978.1778.17436,659
6/24/201579.1879.6278.0378.96471,726
6/23/201578.9279.7878.8379.24327,444
6/22/201578.9379.2278.2379.22335,654
6/19/201578.6079.0378.2178.65586,844
6/18/201577.7378.9076.9978.50451,866
6/17/201578.0078.3576.7877.53722,425
6/16/201579.9380.2178.0978.21721,620
6/15/201578.7280.3378.6579.81816,239
6/12/201580.9880.9879.7079.97662,213
6/11/201581.5982.1380.6681.17587,342
6/10/201582.3882.7381.0181.56637,900
6/9/201580.7381.9980.3881.48336,841
6/8/201582.2682.6480.6780.98428,392
6/5/201581.2783.0080.9182.31605,671
6/4/201582.7082.9981.6681.94788,085
6/3/201584.1384.6882.9183.20423,359
6/2/201582.7785.2082.4784.26402,297
6/1/201583.8684.4082.4182.80487,287
5/29/201583.1883.8682.5583.48804,614
5/28/201583.9684.3882.7583.40648,761
5/27/201582.5884.5582.2584.41525,827
5/26/201582.9683.7481.9482.42465,726
5/22/201584.8385.2583.2983.64437,183
5/21/201582.9785.0082.8184.96668,102
5/20/201582.6583.1981.1382.91664,291
5/19/201582.8283.6982.0382.64803,358
5/18/201581.9582.7881.1782.651,372,099
5/15/201584.0085.6581.5082.332,420,474
5/14/201587.9588.8187.0687.68926,635
5/13/201585.2888.2585.2886.97999,050
5/12/201585.6486.4584.7285.11587,119
5/11/201586.5886.9485.6986.01389,574
5/8/201585.4787.2284.9686.54634,079
5/7/201583.9084.1982.9284.09794,382
5/6/201583.7985.3183.3884.30527,753
5/5/201584.1985.5083.6683.91597,927
5/4/201584.8885.9884.0784.33514,533
5/1/201583.2885.9083.0085.04649,297
4/30/201584.0885.3782.7983.39893,134
4/29/201583.0185.9382.0084.80811,777
4/28/201585.0685.1982.9383.16697,913
4/27/201584.6685.9984.3985.14643,469
4/24/201583.9084.4382.5884.36399,009
4/23/201583.3684.3082.2983.94648,676
4/22/201582.7384.1782.4083.26392,171
4/21/201584.5084.7182.6482.70342,214
4/20/201583.9284.5783.4784.04364,530
4/17/201584.1384.3983.2083.57587,821
4/16/201586.0786.0783.7484.84777,481
4/15/201583.3586.9182.4786.15907,265
4/14/201584.1484.2681.4082.82919,344
4/13/201585.5485.5483.0883.85409,990
4/10/201584.5485.2684.3385.18540,047
4/9/201581.8184.3181.6884.24718,866
4/8/201582.1682.5580.7381.98457,332
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!