$85.14 +0.78 (%) Eagle Materials Inc - NYSE

Apr. 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center