Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Eagle Materials Inc (NY: EXP )

226.53 +9.36 (+4.31%)

Streaming Delayed Price Updated: 3:10 PM EDT, Jul 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 10, 2024	212.84	217.78	212.14	217.17	418,620	+4.78(+2.25%)
Jul 09, 2024	213.42	214.94	211.44	212.39	232,641	-1.03(-0.48%)
Jul 08, 2024	216.62	217.91	213.22	213.42	354,270	-1.38(-0.64%)
Jul 05, 2024	216.08	217.20	213.07	214.80	288,851	-2.72(-1.25%)
Jul 03, 2024	214.12	218.32	214.12	217.52	167,167	+3.13(+1.46%)
Jul 02, 2024	213.37	214.54	211.95	214.39	381,990	+0.10(+0.05%)
Jul 01, 2024	218.10	218.68	212.42	214.29	302,298	-3.17(-1.46%)
Jun 28, 2024	216.89	220.03	215.46	217.46	643,574	+2.46(+1.14%)
Jun 27, 2024	215.34	216.34	213.60	215.00	355,482	+0.42(+0.20%)
Jun 26, 2024	211.97	215.42	211.97	214.58	313,163	+1.30(+0.61%)
Jun 25, 2024	215.47	216.47	211.65	213.28	355,159	-4.12(-1.90%)
Jun 24, 2024	216.48	219.80	214.96	217.40	358,566	+0.92(+0.42%)
Jun 21, 2024	214.95	216.80	212.21	216.48	616,413	-0.34(-0.16%)
Jun 20, 2024	226.17	226.18	213.07	216.82	497,462	-11.66(-5.10%)
Jun 18, 2024	230.18	231.79	226.36	228.48	260,035	-1.53(-0.67%)
Jun 17, 2024	225.87	230.43	224.60	230.01	294,427	+3.68(+1.63%)
Jun 14, 2024	227.75	227.82	223.58	226.33	448,793	-4.33(-1.88%)
Jun 13, 2024	228.14	232.31	226.69	230.66	260,304	+1.70(+0.74%)
Jun 12, 2024	228.44	235.41	227.62	228.97	282,002	+5.96(+2.67%)
Jun 11, 2024	224.11	224.87	221.03	223.00	264,116	-2.34(-1.04%)
Jun 10, 2024	222.83	227.06	221.90	225.34	237,029	+0.90(+0.40%)
Jun 07, 2024	226.39	227.38	223.81	224.44	237,250	-2.70(-1.19%)
Jun 06, 2024	228.73	230.40	226.36	227.14	213,053	-2.46(-1.07%)
Jun 05, 2024	225.40	230.25	223.26	229.60	242,416	+5.61(+2.51%)
Jun 04, 2024	225.32	227.31	222.56	223.98	321,232	-2.81(-1.24%)
Jun 03, 2024	233.63	233.63	225.78	226.79	335,933	-5.34(-2.30%)
May 31, 2024	233.57	234.33	224.36	232.13	479,061	-1.14(-0.49%)
May 30, 2024	229.58	233.83	229.58	233.27	279,404	+4.78(+2.09%)
May 29, 2024	229.75	231.06	226.02	228.49	464,374	-3.49(-1.50%)
May 28, 2024	238.74	238.74	230.99	231.97	298,877	-6.03(-2.53%)
May 24, 2024	237.59	238.24	234.65	238.01	216,955	+2.68(+1.14%)
May 23, 2024	241.04	241.04	232.57	235.33	334,127	-3.21(-1.34%)
May 22, 2024	240.29	241.73	235.74	238.54	455,044	-3.49(-1.44%)
May 21, 2024	229.88	243.38	228.07	242.02	1,073,154	-14.66(-5.71%)
May 20, 2024	255.72	258.37	255.25	256.69	356,490	+0.67(+0.26%)
May 17, 2024	259.25	260.89	254.85	256.02	300,525	-1.90(-0.74%)
May 16, 2024	272.02	272.60	257.67	257.92	319,987	-15.73(-5.75%)
May 15, 2024	270.49	276.31	270.49	273.65	298,163	+5.24(+1.95%)
May 14, 2024	267.26	268.65	265.55	268.40	136,877	+0.99(+0.37%)
May 13, 2024	269.35	271.36	266.40	267.42	177,092	-1.44(-0.53%)
May 10, 2024	268.66	270.91	268.37	268.85	195,552	+1.87(+0.70%)
May 09, 2024	267.21	268.72	266.50	266.99	208,226	-0.08(-0.03%)
May 08, 2024	266.17	268.70	264.06	267.06	183,706	-0.97(-0.36%)
May 07, 2024	265.90	269.99	262.98	268.03	285,826	+1.64(+0.61%)
May 06, 2024	263.29	266.40	263.29	266.40	171,641	+5.56(+2.13%)
May 03, 2024	261.19	266.26	260.05	260.83	393,713	+4.19(+1.63%)
May 02, 2024	256.18	256.72	248.25	256.65	278,972	+4.33(+1.71%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Eagle Materials Inc (NY: EXP )

Historical Prices