$55.04 +0.42 (%) Eagle Materials Inc - NYSE

Feb. 5, 2016 | 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
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
1/5/201661.3661.7760.0860.66744,785
1/4/201660.0361.3859.1861.36866,078
12/31/201559.9761.5359.5360.43542,465
12/30/201560.7860.9859.8760.11361,829
12/29/201560.4560.9259.6560.55346,273
12/28/201560.6061.1559.3359.93289,368
12/24/201561.0461.6760.6061.15218,152
12/23/201559.3061.3459.0561.13594,538
12/22/201559.1059.2158.1358.941,030,255
12/21/201559.2960.0658.5558.95569,736
12/18/201560.0760.0858.8858.88813,102
12/17/201561.1361.4359.2860.08603,092
12/16/201560.5161.4259.8261.21677,820
12/15/201559.8761.1759.5360.21962,914
12/14/201560.8761.1958.8359.14789,683
12/11/201561.6661.9259.9160.08710,366
12/10/201562.2663.2861.4362.29610,970
12/9/201563.7964.3762.4662.68898,272
12/8/201562.6764.2962.3063.75860,386
12/7/201567.1067.1963.5963.75867,660
12/4/201567.7668.1066.9767.34440,662
12/3/201569.2169.8067.1367.78607,883
12/2/201569.7770.3068.6569.11362,260
12/1/201569.5270.4368.6469.98612,448
11/30/201569.6469.9668.6369.08488,736
11/27/201569.8569.8569.2169.60151,268
11/25/201569.8970.2969.1369.90344,855
11/24/201568.7770.4468.6170.02567,409
11/23/201568.5569.7368.5568.87578,890
11/20/201570.0070.8668.2968.741,064,403
11/19/201570.8771.0070.1170.65602,591
11/18/201569.1570.8469.1570.60584,102
11/17/201569.4469.9768.2169.04568,402
11/16/201567.8769.4867.8269.29487,166
11/13/201567.7069.4267.6367.81534,434
11/12/201567.9669.0267.3367.82503,781
11/11/201568.8769.4268.2968.74721,786
11/10/201569.3069.7868.3468.61887,131
11/9/201570.6471.0068.5769.37507,635
11/6/201570.7571.9470.1570.59808,027
11/5/201568.1971.3067.1971.051,466,315
11/4/201567.6469.1067.1868.34934,326
11/3/201567.1868.3966.0767.51994,572
11/2/201566.0267.5766.0267.371,134,531
10/30/201565.8966.9265.8266.03571,925
10/29/201565.9566.9365.6365.75898,980
10/28/201564.2166.8363.2566.401,676,219
10/27/201564.3668.1560.9463.912,838,829
10/26/201565.3865.8864.1865.671,283,985
10/23/201565.9666.2263.6365.591,288,959
10/22/201565.9567.2564.0966.131,247,618
10/21/201567.6167.6165.2665.79891,800
10/20/201567.3268.8866.9967.05590,782
10/19/201568.2969.2467.0367.59647,593
10/16/201567.7569.4467.4868.921,103,919
10/15/201567.7368.2365.4867.751,998,196
10/14/201569.1670.0167.6067.931,067,036
10/13/201569.5770.8469.0169.46685,156
10/12/201572.2072.2069.0969.90962,371
10/9/201574.2374.9671.6272.141,119,449
10/8/201575.1376.5274.8575.74498,187
10/7/201575.0576.5074.1475.121,106,688
10/6/201572.5574.8772.4974.481,438,679
10/5/201571.5372.7571.3272.68700,581
10/2/201568.4170.8067.6670.75744,483
10/1/201568.5070.3367.9469.02924,278
9/30/201568.2568.6166.6268.42825,805
9/29/201569.4470.8966.6567.421,239,809
9/28/201572.3872.3869.2569.31956,693
9/25/201574.5274.8072.4872.94583,424
9/24/201573.5774.1071.9273.88975,536
9/23/201576.3577.4773.2874.371,003,996
9/22/201576.8777.3574.9176.32757,224
9/21/201579.4479.7677.6577.90802,603
9/18/201580.2480.7478.3478.94865,421
9/17/201582.1882.9981.3281.46349,174
9/16/201581.2382.6781.1982.26474,653
9/15/201581.5481.7580.5081.15558,245
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center