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
)
232.39
-1.14 (-0.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 30, 2004
6.662
6.662
6.607
6.640
375,614
-0.00(-0.03%)
Jul 29, 2004
6.631
6.662
6.603
6.642
437,554
+0.04(+0.55%)
Jul 28, 2004
6.650
6.667
6.536
6.606
505,457
-0.03(-0.52%)
Jul 27, 2004
6.648
6.701
6.599
6.640
528,643
+0.00(+0.03%)
Jul 26, 2004
6.803
6.803
6.437
6.638
884,715
-0.10(-1.55%)
Jul 23, 2004
6.702
6.833
6.698
6.743
333,217
+0.03(+0.37%)
Jul 22, 2004
6.880
6.893
6.692
6.717
741,292
-0.19(-2.72%)
Jul 21, 2004
7.019
7.029
6.883
6.906
254,715
-0.10(-1.49%)
Jul 20, 2004
7.019
7.032
6.974
7.010
284,195
-0.03(-0.49%)
Jul 19, 2004
7.029
7.074
6.995
7.044
332,223
+0.00(+0.06%)
Jul 16, 2004
7.029
7.065
6.999
7.040
385,883
+0.01(+0.14%)
Jul 15, 2004
6.949
7.073
6.913
7.030
504,463
+0.06(+0.84%)
Jul 14, 2004
6.924
7.023
6.822
6.972
505,457
+0.02(+0.35%)
Jul 13, 2004
6.918
7.042
6.905
6.948
270,614
+0.03(+0.42%)
Jul 12, 2004
6.954
6.968
6.873
6.919
352,760
-0.03(-0.38%)
Jul 09, 2004
6.888
6.979
6.888
6.945
241,797
+0.06(+0.82%)
Jul 08, 2004
7.044
7.044
6.858
6.888
549,510
-0.18(-2.51%)
Jul 07, 2004
7.105
7.125
7.021
7.066
328,248
-0.05(-0.74%)
Jul 06, 2004
7.186
7.232
7.107
7.118
404,100
-0.07(-0.94%)
Jul 02, 2004
7.070
7.239
7.044
7.185
255,047
+0.04(+0.61%)
Jul 01, 2004
7.147
7.239
7.109
7.142
393,832
-0.01(-0.07%)
Jun 30, 2004
7.160
7.246
7.145
7.147
399,463
+0.03(+0.38%)
Jun 29, 2004
7.044
7.187
7.044
7.120
448,154
+0.06(+0.78%)
Jun 28, 2004
7.060
7.180
6.999
7.065
365,346
+0.03(+0.43%)
Jun 25, 2004
7.085
7.128
7.013
7.034
701,876
-0.07(-0.99%)
Jun 24, 2004
7.140
7.256
7.029
7.105
413,375
-0.01(-0.17%)
Jun 23, 2004
7.110
7.138
7.090
7.117
501,151
+0.00(+0.04%)
Jun 22, 2004
7.095
7.123
7.065
7.114
363,359
+0.02(+0.24%)
Jun 21, 2004
7.097
7.209
7.060
7.097
512,412
+0.00(+0.00%)
Jun 18, 2004
7.137
7.160
7.075
7.097
421,987
-0.04(-0.56%)
Jun 17, 2004
6.813
7.190
6.813
7.137
1,177,854
+0.34(+4.96%)
Jun 16, 2004
6.768
6.823
6.719
6.800
323,280
+0.04(+0.66%)
Jun 15, 2004
6.616
6.843
6.601
6.756
417,349
+0.14(+2.11%)
Jun 14, 2004
6.727
6.768
6.609
6.616
583,627
-0.11(-1.59%)
Jun 10, 2004
6.697
6.782
6.652
6.722
547,523
+0.02(+0.30%)
Jun 09, 2004
6.758
6.904
6.689
6.702
413,043
-0.07(-1.04%)
Jun 08, 2004
6.830
6.853
6.743
6.773
327,255
-0.07(-1.03%)
Jun 07, 2004
6.758
6.857
6.717
6.843
399,132
+0.24(+3.61%)
Jun 04, 2004
6.642
6.667
6.565
6.605
315,993
-0.04(-0.65%)
Jun 03, 2004
6.743
6.743
6.648
6.648
209,006
-0.10(-1.55%)
Jun 02, 2004
6.824
6.843
6.707
6.753
337,523
-0.07(-1.03%)
Jun 01, 2004
6.712
6.847
6.712
6.823
634,968
+0.11(+1.65%)
May 28, 2004
6.651
6.730
6.627
6.712
302,413
+0.06(+0.92%)
May 27, 2004
6.476
6.690
6.476
6.651
439,211
+0.19(+2.98%)
May 26, 2004
6.466
6.503
6.330
6.459
399,794
+0.01(+0.12%)
May 25, 2004
6.300
6.486
6.284
6.451
354,084
+0.15(+2.40%)
May 24, 2004
6.246
6.325
6.234
6.300
256,703
+0.05(+0.85%)
May 21, 2004
6.270
6.373
6.241
6.246
248,753
-0.00(-0.05%)
May 20, 2004
6.295
6.365
6.171
6.249
317,980
-0.03(-0.43%)
May 19, 2004
6.246
6.383
6.224
6.277
419,006
+0.03(+0.48%)
May 18, 2004
6.114
6.246
6.114
6.246
313,343
+0.08(+1.34%)
May 17, 2004
6.214
6.214
6.118
6.164
315,662
-0.07(-1.19%)
May 14, 2004
6.159
6.280
6.159
6.238
292,476
+0.07(+1.13%)
May 13, 2004
6.179
6.201
6.144
6.169
298,438
-0.02(-0.33%)
May 12, 2004
6.229
6.229
6.149
6.189
542,554
-0.04(-0.57%)
May 11, 2004
6.179
6.238
6.157
6.224
558,122
+0.05(+0.73%)
May 10, 2004
6.139
6.249
6.127
6.179
761,166
-0.14(-2.28%)
May 07, 2004
6.496
6.521
6.320
6.323
361,371
-0.19(-2.97%)
May 06, 2004
6.524
6.531
6.462
6.516
364,353
-0.01(-0.12%)
May 05, 2004
6.583
6.583
6.491
6.524
256,040
-0.06(-0.89%)
May 04, 2004
6.556
6.583
6.486
6.583
492,870
+0.03(+0.48%)
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
.