Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eagle Materials Inc
(NY:
EXP
)
223.25
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2004
6.651
6.730
6.626
6.712
302,432
+0.06(+0.92%)
May 27, 2004
6.475
6.690
6.475
6.651
439,239
+0.19(+2.98%)
May 26, 2004
6.465
6.503
6.330
6.458
399,820
+0.01(+0.12%)
May 25, 2004
6.299
6.486
6.283
6.450
354,107
+0.15(+2.40%)
May 24, 2004
6.246
6.325
6.234
6.299
256,719
+0.05(+0.85%)
May 21, 2004
6.269
6.373
6.241
6.246
248,769
-0.00(-0.05%)
May 20, 2004
6.294
6.365
6.171
6.249
318,001
-0.03(-0.43%)
May 19, 2004
6.246
6.383
6.224
6.276
419,032
+0.03(+0.48%)
May 18, 2004
6.113
6.246
6.113
6.246
313,363
+0.08(+1.34%)
May 17, 2004
6.214
6.214
6.117
6.164
315,682
-0.07(-1.19%)
May 14, 2004
6.158
6.279
6.158
6.238
292,494
+0.07(+1.13%)
May 13, 2004
6.179
6.201
6.143
6.169
298,457
-0.02(-0.33%)
May 12, 2004
6.229
6.229
6.148
6.189
542,589
-0.04(-0.57%)
May 11, 2004
6.179
6.238
6.156
6.224
558,158
+0.05(+0.73%)
May 10, 2004
6.138
6.249
6.126
6.179
761,215
-0.14(-2.28%)
May 07, 2004
6.496
6.521
6.319
6.322
361,395
-0.19(-2.97%)
May 06, 2004
6.524
6.531
6.461
6.516
364,376
-0.01(-0.12%)
May 05, 2004
6.582
6.582
6.491
6.524
256,057
-0.06(-0.89%)
May 04, 2004
6.556
6.582
6.486
6.582
492,901
+0.03(+0.48%)
May 03, 2004
6.626
6.636
6.551
6.551
481,307
-0.06(-0.91%)
Apr 30, 2004
6.501
6.651
6.496
6.611
790,696
+0.09(+1.39%)
Apr 29, 2004
6.541
6.605
6.499
6.521
993,090
-0.03(-0.45%)
Apr 28, 2004
6.440
6.550
6.400
6.550
1,315,067
+0.17(+2.58%)
Apr 27, 2004
6.298
6.400
6.298
6.385
450,170
+0.10(+1.54%)
Apr 26, 2004
6.279
6.370
6.259
6.288
546,564
+0.02(+0.35%)
Apr 23, 2004
6.289
6.289
6.239
6.266
217,300
-0.05(-0.75%)
Apr 22, 2004
6.083
6.319
6.083
6.313
511,783
+0.21(+3.51%)
Apr 21, 2004
6.083
6.107
6.044
6.099
244,132
+0.03(+0.43%)
Apr 20, 2004
6.058
6.137
6.055
6.073
201,400
+0.04(+0.58%)
Apr 19, 2004
6.118
6.118
6.030
6.038
334,894
-0.06(-0.97%)
Apr 16, 2004
6.111
6.134
6.076
6.097
286,863
-0.01(-0.21%)
Apr 15, 2004
6.018
6.122
6.016
6.110
387,895
+0.09(+1.45%)
Apr 14, 2004
6.038
6.073
5.997
6.023
666,477
-0.02(-0.37%)
Apr 13, 2004
6.028
6.064
6.018
6.045
717,489
+0.04(+0.62%)
Apr 12, 2004
5.982
6.091
5.972
6.008
502,507
+0.05(+0.76%)
Apr 08, 2004
6.016
6.016
5.947
5.962
376,632
-0.05(-0.89%)
Apr 07, 2004
6.048
6.048
5.886
6.016
569,751
-0.04(-0.73%)
Apr 06, 2004
6.002
6.077
6.002
6.060
554,514
+0.04(+0.62%)
Apr 05, 2004
5.967
6.043
5.930
6.023
571,408
+0.06(+0.93%)
Apr 02, 2004
6.013
6.018
5.915
5.967
418,701
-0.05(-0.75%)
Apr 01, 2004
5.917
6.018
5.899
6.013
421,682
+0.09(+1.53%)
Mar 31, 2004
5.989
6.027
5.922
5.922
540,601
-0.07(-1.11%)
Mar 30, 2004
5.760
6.014
5.759
5.988
884,109
+0.23(+3.97%)
Mar 29, 2004
5.640
5.763
5.640
5.760
368,682
+0.10(+1.83%)
Mar 26, 2004
5.563
5.680
5.531
5.656
493,895
+0.09(+1.70%)
Mar 25, 2004
5.535
5.570
5.518
5.562
460,439
+0.02(+0.29%)
Mar 24, 2004
5.575
5.585
5.509
5.546
800,634
-0.03(-0.51%)
Mar 23, 2004
5.555
5.597
5.537
5.574
461,432
+0.04(+0.71%)
Mar 22, 2004
5.550
5.560
5.530
5.535
468,720
-0.07(-1.20%)
Mar 19, 2004
5.600
5.611
5.566
5.602
415,388
+0.00(+0.04%)
Mar 18, 2004
5.639
5.639
5.584
5.600
454,476
-0.04(-0.70%)
Mar 17, 2004
5.555
5.670
5.539
5.639
427,645
+0.10(+1.85%)
Mar 16, 2004
5.519
5.559
5.504
5.537
391,538
+0.00(+0.04%)
Mar 15, 2004
5.580
5.595
5.505
5.535
312,038
-0.05(-0.90%)
Mar 12, 2004
5.612
5.625
5.570
5.585
947,378
-0.03(-0.54%)
Mar 11, 2004
5.655
5.698
5.605
5.615
337,544
-0.05(-0.85%)
Mar 10, 2004
5.796
5.796
5.640
5.663
723,452
-0.13(-2.29%)
Mar 09, 2004
5.837
5.845
5.786
5.796
448,182
-0.04(-0.62%)
Mar 08, 2004
5.791
5.851
5.781
5.832
465,739
+0.05(+0.87%)
Mar 05, 2004
5.836
5.896
5.781
5.782
846,346
-0.05(-0.93%)
Mar 04, 2004
5.873
5.873
5.816
5.836
490,582
-0.03(-0.55%)
Mar 03, 2004
5.898
5.927
5.858
5.869
961,622
-0.03(-0.48%)
Mar 02, 2004
5.937
5.941
5.860
5.897
601,883
-0.05(-0.80%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.