Eagle Materials Historical Data - EXP

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Eagle Materials Inc EXP NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-4.12 -7.63% 49.89 48.50 54.57 54.55 54.01 16:05:59
more quote information »

EXP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week53.3859.3248.5055.25432,378-3.49-6.54%
1 Month79.6680.2041.8356.38591,323-29.77-37.37%
3 Months91.1694.5341.8372.15426,188-41.27-45.27%
6 Months87.0797.1041.8381.34374,385-37.18-42.7%
1 Year84.5897.1041.8384.59437,076-34.69-41.01%
3 Years97.09122.4941.8389.84495,423-47.20-48.61%
5 Years82.61122.4941.8384.21565,076-32.72-39.61%

EXP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 02 2020 54.01 -0.18 -0.33% 54.30 55.96 52.25 358,779
Apr 01 2020 54.19 -4.23 -7.24% 55.95 56.44 52.70 361,989
Mar 31 2020 58.42 3.89 7.13% 54.43 59.32 53.87 698,524
Mar 30 2020 54.53 2.14 4.08% 52.48 54.72 51.59 348,132
Mar 27 2020 52.39 -3.63 -6.48% 53.38 55.57 52.02 394,466
Mar 26 2020 56.02 2.60 4.87% 54.11 57.64 54.11 366,163
Mar 25 2020 53.42 2.90 5.74% 50.72 56.34 48.65 748,956
Mar 24 2020 50.52 7.35 17.03% 45.73 52.58 45.73 635,846
Mar 23 2020 43.17 -1.95 -4.32% 44.91 45.86 41.83 630,480
Mar 20 2020 45.12 -6.90 -13.26% 52.25 53.29 44.02 774,236
Mar 19 2020 52.02 2.01 4.02% 49.74 53.76 47.01 581,598
Mar 18 2020 50.01 -4.23 -7.8% 50.01 53.94 43.14 993,189
Mar 17 2020 54.24 1.12 2.11% 53.97 57.45 51.33 696,864
Mar 16 2020 53.12 -11.74 -18.1% 56.00 57.27 52.67 572,375
Mar 13 2020 64.86 11.37 21.26% 56.37 65.13 54.55 736,837
Mar 12 2020 53.49 -10.13 -15.92% 59.43 59.84 53.48 475,138
Mar 11 2020 63.62 -6.29 -9.0% 67.84 68.3874 62.78 415,294
Mar 10 2020 69.91 3.43 5.16% 69.41 70.09 64.71 504,754
Mar 09 2020 66.48 -11.37 -14.61% 73.01 74.79 65.32 646,652
Mar 06 2020 77.85 -4.24 -5.17% 79.66 80.20 76.04 583,048
Mar 05 2020 82.09 -3.49 -4.08% 83.77 84.28 80.96 291,562
Mar 04 2020 85.58 4.03 4.94% 82.70 85.68 81.94 342,454
Mar 03 2020 81.55 -0.10 -0.12% 82.01 84.57 80.90 304,861
See More Historical Prices »


Your Recent History
NYSE
EXP
Eagle Mate..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.