Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
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 |
EXP Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 53.38 | 59.32 | 48.50 | 55.25 | 432,378 | -3.49 | -6.54% |
| 1 Month | 79.66 | 80.20 | 41.83 | 56.38 | 591,323 | -29.77 | -37.37% |
| 3 Months | 91.16 | 94.53 | 41.83 | 72.15 | 426,188 | -41.27 | -45.27% |
| 6 Months | 87.07 | 97.10 | 41.83 | 81.34 | 374,385 | -37.18 | -42.7% |
| 1 Year | 84.58 | 97.10 | 41.83 | 84.59 | 437,076 | -34.69 | -41.01% |
| 3 Years | 97.09 | 122.49 | 41.83 | 89.84 | 495,423 | -47.20 | -48.61% |
| 5 Years | 82.61 | 122.49 | 41.83 | 84.21 | 565,076 | -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 |
