Dividends Calendar   Earnings Calendar
EXP

EXP  |  Eagle Materials Inc.

Industrial Goods sector
Eagle Materials Inc.

Historical Data

Date Price Open High Low Vol Change
Jul 10 182.18 179.6
182.97
178.66
236K 1.44%
Jul 7 179.6 178.96
181.43
178.96
325K 0.53%
Jul 6 178.66 179.32
181.05
177.19
342K -2.92%
Jul 5 184.03 184.31
185.37
182.81
319K -0.87%
Jul 3 185.64 185.44
186.85
184.99
158K -0.42%
Jun 30 186.42 186.33
186.96
184.76
251K 0.81%
Jun 29 184.92 181.61
184.99
181.61
244K 1.63%
Jun 28 181.96 180.1
182.01
179.64
352K 1.07%
Jun 27 180.03 175.22
180.38
174.93
410K 2.98%
Jun 26 174.82 173.98
175.91
173.98
309K 0.26%
Jun 23 174.37 172.26
176.28
172.26
632K 0.24%
Jun 22 173.95 174.01
175.1
171.35
411K -0.36%
Jun 21 174.57 171.72
176.31
171.53
411K 1.46%
Jun 20 172.05 169.48
172.37
168.41
503K 0.96%
Jun 16 170.42 170
172.98
169.41
936K 0.56%
Jun 15 169.47 165.38
169.99
165.38
338K 1.63%
Jun 14 166.76 167.34
167.79
164.59
430K -0.02%
Jun 13 166.79 165.99
168.24
165.99
321K 0.77%
Jun 12 165.52 166.25
167.31
165.45
208K -0.54%
Jun 9 166.42 167.7
168.08
165.66
234K -1.19%
Jun 8 168.42 166.28
168.51
165.23
254K 1.06%
Jun 7 166.66 165.86
169.67
165.86
546K 0.15%
Jun 6 166.41 166.33
168.84
164.82
357K 0.02%
Jun 5 166.37 168.2
168.2
164.13
359K -1.6%
Jun 2 169.07 164.99
169.18
164.99
364K 3.67%
Jun 1 163.09 163.15
164.18
162.08
395K 0.10%
May 31 162.93 164.11
165.54
162.54
295K -1.03%
May 30 164.62 166.19
166.76
163.93
227K -0.94%
May 26 166.18 166.75
167.51
164.95
237K -0.23%
May 25 166.56 165.27
167.1
165.27
260K 1.01%
May 24 164.89 165.24
166.09
164.14
487K -1.12%
May 23 166.75 166.14
167.43
165.19
446K -0.22%
May 22 167.11 167.78
168.34
165.56
419K -0.06%
May 19 167.21 168.25
169.19
165.69
514K 0.71%
May 18 166.03 162.33
166.72
160.72
642K 3.37%
May 17 160.62 159.14
160.96
157.82
392K 1.43%
May 16 158.35 158.8
159.14
156.57
198K -0.81%
May 15 159.64 158.34
159.75
156.95
353K 0.84%
May 12 158.31 157.86
158.85
156.7
307K 0.31%
May 11 157.82 157.83
158.98
156.89
320K -0.67%
May 10 158.89 160.44
161.03
157.95
265K 0.08%
May 9 158.76 159.2
159.84
158.2
264K -0.76%
May 8 159.98 160.12
161.69
159
331K -0.06%
May 5 160.08 158.43
161.49
157.3
546K 2.35%
May 4 156.4 151.2
158.29
151.2
664K 3.75%
May 3 150.74 150.55
153.5
150.55
333K 0.63%
May 2 149.79 148.7
150.18
146.24
252K 0.56%
May 1 148.95 147.73
150.19
147.73
237K 0.50%
Apr 28 148.21 146.88
149.67
146.45
306K 0.91%
Apr 27 146.88 143.95
147.34
143.95
256K 2.34%
Apr 26 143.52 144.56
146.28
143.44
297K -1.34%
Apr 25 145.47 146.14
146.71
145.1
186K -1.2%
Apr 24 147.23 145.71
147.83
145.71
204K 0.93%
Apr 21 145.88 148.6
148.82
145.24
275K -1.61%
Apr 20 148.27 145.05
149.85
145
352K 1.46%
Apr 19 146.14 143.81
146.25
143.39
276K 1.69%
Apr 18 143.71 144.72
145.48
143.23
203K 0.03%
Apr 17 143.67 143.02
143.88
142.12
190K -0.05%
Apr 14 143.74 144.28
146
143.3
231K -0.72%
Apr 13 144.78 142.87
144.86
142.1
215K 0%


Jump to (Finance sites)

Google    
         

Their Official Profiles 

Wikipedia

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

Investing For Dummies
Buy on Amazon

In the world of investing, slow and steady wins the race. With this mantra in mind, trusted author and finance guru Eric Tyson is back with the latest edition of the #1 bestselling book, Investing For Dummies, to help you achieve your investment goals.