$75.90 +0.25 (%) Eagle Materials Inc - NYSE

Jul. 2, 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
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
4/7/201584.2784.4482.4482.53555,115
4/6/201582.6184.7282.6184.49593,311
4/2/201583.8784.2981.8182.75703,935
4/1/201583.5884.6782.1584.08717,086
3/31/201583.1984.3382.5383.56598,579
3/30/201582.9084.0582.3983.82652,921
3/27/201582.6983.4981.3082.45568,314
3/26/201580.6083.4879.6082.771,039,235
3/25/201580.4280.8779.4580.44618,195
3/24/201579.4280.3379.1180.13572,352
3/23/201580.2981.1079.6179.62779,703
3/20/201580.5780.8579.1579.941,345,181
3/19/201580.9481.1079.1279.98846,964
3/18/201581.5982.5778.9381.881,487,869
3/17/201581.9383.0781.6782.79880,165
3/16/201582.4782.8380.6082.26870,433
3/13/201584.6485.2980.7082.231,430,905
3/12/201584.2085.9184.2084.901,258,689
3/11/201580.5884.1780.0584.151,071,914
3/10/201582.4883.4079.6680.43915,277
3/9/201582.9683.8182.6383.26642,553
3/6/201582.8083.6382.0182.80791,721
3/5/201580.6783.6280.2483.30965,143
3/4/201580.3781.0479.5280.62788,916
3/3/201580.1881.0079.2480.97779,723
3/2/201578.4080.4877.3780.40682,069
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
  • 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!