Eagle Materials Inc Historical Stock Prices

EXP 
$77.02
*  
4.83
6.69%
Get EXP Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading EXP now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    EXP Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  72.61  77.19  72.04  77.02 1,270,415
12/17/2014 72.59 77.19 72.04 77.02 1,270,330
12/16/2014 70.65 73.66 70.16 72.19 1,146,828
12/15/2014 73.18 74.19 70.36 70.8 1,093,093
12/12/2014 74.52 74.97 72.64 72.68 1,091,903
12/11/2014 76.45 77.28 75.48 75.58 781,144
12/10/2014 79.26 79.9 75.57 75.96 1,175,037
12/09/2014 78.22 80.96 77.69 80.85 847,480
12/08/2014 80.21 80.5 78.33 79.04 600,086
12/05/2014 81.54 82.65 81.05 81.24 794,773
12/04/2014 83.41 83.55 81.8 82.85 943,359
12/03/2014 80.41 84.22 80.41 84.05 1,320,901
12/02/2014 79.89 80.47 78.545 80.32 1,534,974
12/01/2014 82.24 82.24 79.645 79.9 1,754,761
11/28/2014 88.82 89 82.16 82.39 1,257,645
11/26/2014 92.03 92.03 89.7 89.95 760,233
11/25/2014 92.65 93.51 91.66 91.9 801,952
11/24/2014 93.55 93.55 91.95 92.51 530,114
11/21/2014 93.22 94.24 92.52 93.15 1,050,046
11/20/2014 88.73 91.98 87.355 91.89 1,006,273
11/19/2014 86.83 88.29 85.64 87.9 624,974
11/18/2014 86.45 87.24 86.02 86.74 680,967
11/17/2014 86.23 86.55 85.34 86.22 677,063
11/14/2014 84.78 86.9125 84.05 86.35 523,557
11/13/2014 87.58 87.97 84.6 84.97 808,817
11/12/2014 87.59 88.95 87.48 87.51 577,653
11/11/2014 87.48 88.56 87.03 88.31 516,518
11/10/2014 86.93 88.35 86.45 87.89 890,325
11/07/2014 85.22 87.23 84.95 86.52 780,483
11/06/2014 82.8 85.13 82.25 84.99 863,864
11/05/2014 83.08 83.37 81.24 82.62 1,267,670
11/04/2014 86 86 80.76 82.35 2,123,193
11/03/2014 88.1 88.89 86.61 86.76 1,094,343
10/31/2014 87.81 88.07 84.58 87.43 1,739,637
10/30/2014 88.14 89.07 86.2 86.82 1,135,956
10/29/2014 90.43 94.78 87.88 89.17 1,171,457
10/28/2014 88.72 90.5 88.14 89.95 961,819
10/27/2014 91.26 91.26 87.9 88.55 1,304,411
10/24/2014 92.11 92.67 91.17 92.55 389,541
10/23/2014 90.94 93.17 89.2 92.1 689,229
10/22/2014 93.52 93.52 89.41 89.5 731,088
10/21/2014 91.55 94.71 90.89 93 1,291,051
10/20/2014 87.96 90.04 87.96 89.7 1,001,244
10/17/2014 90 90 87.06 87.77 1,980,940
10/16/2014 78.6 85.87 78.6 85.41 1,736,008
10/15/2014 78.09 81.86 77.98 80.36 1,513,205
10/14/2014 79.72 81.94 77.63 79.97 1,485,104
10/13/2014 81.79 83.84 79.22 79.28 1,548,103
10/10/2014 86.97 87.67 81.57 82 2,545,965
10/09/2014 91.7 92.41 87.02 87.16 1,000,167
10/08/2014 91.75 92.3 87.5 92.08 1,487,558
10/07/2014 92.15 93.13 91.78 91.78 717,471
10/06/2014 94.89 94.89 92.08 93.04 830,490
10/03/2014 96.33 96.8 93.54 94.39 1,222,678
10/02/2014 98.57 98.83 92.05 95.59 2,107,746
10/01/2014 101.43 101.614 98.54 98.9 1,045,587
09/30/2014 102.67 102.91 100.71 101.83 693,239
09/29/2014 100.71 102.5 100.61 102.34 513,813
09/26/2014 101.37 102.26 101.08 101.93 296,234
09/25/2014 102.97 103.07 100.345 101.46 676,988
09/24/2014 102 103.56 101.25 103.45 464,339
09/23/2014 103.14 104 102.25 102.26 595,009
09/22/2014 104.6 104.68 103.43 103.73 528,263
09/19/2014 105.53 105.69 104.19 104.61 927,426
09/18/2014 104.1 104.77 103.63 104.73 379,890
09/17/2014 102.15 104.93 101.79 104 818,324
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?