Eagle Materials Inc. (E2AG34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 76.79 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 76.79 | 0 | 0 | 0 | DR |
| 12 | 1 | 1.3194352817 | 75.79 | 76.79 | 73.5 | 776 | 76.04835696 | DR |
| 26 | 9.59 | 14.2708333333 | 67.2 | 76.79 | 67.2 | 518 | 76.04265937 | DR |
| 52 | 21.69 | 39.3647912886 | 55.1 | 76.79 | 55.1 | 992 | 65.60119248 | DR |
| 156 | 21.69 | 39.3647912886 | 55.1 | 76.79 | 55.1 | 992 | 65.60119248 | DR |
| 260 | 21.69 | 39.3647912886 | 55.1 | 76.79 | 55.1 | 992 | 65.60119248 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720733400 | 76.79 | 3.29 | 4.48 | 76.79 | 76.79 | 76.79 | 30 |
| 1720646940 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1720560540 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1720474140 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1720214940 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1720128540 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1720042140 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1719955740 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1719869340 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1719610140 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1719523740 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1719437340 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1719350940 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1719264540 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1719005340 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1718918940 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1718832540 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1718746140 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1718659740 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1718400540 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1718314140 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1718227740 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1718141340 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1718054940 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1717795740 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1717709340 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1717622940 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1717536540 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1717450140 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1717190940 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1717018140 | 73.5 | -2.55 | -3.35 | 73.5 | 73.5 | 73.5 | 1 |
| 1716931740 | 76.05 | 8.85 | 13.17 | 75.79 | 76.05 | 75.79 | 1551 |
| 1716814800 | 67.2 | 0 | 0.00 | 67.2 | 67.2 | 67.2 | 0 |
| 1716555600 | 67.2 | 0 | 0.00 | 67.2 | 67.2 | 67.2 | 0 |
| 1716469200 | 67.2 | 0 | 0.00 | 67.2 | 67.2 | 67.2 | 0 |
| 1716382800 | 67.2 | 0 | 0.00 | 67.2 | 67.2 | 67.2 | 0 |
| 1716296400 | 67.2 | 0 | 0.00 | 67.2 | 67.2 | 67.2 | 0 |
| 1716210000 | 67.2 | 0 | 0.00 | 67.2 | 67.2 | 67.2 | 0 |
| 1715950800 | 67.2 | 0 | 0.00 | 67.2 | 67.2 | 67.2 | 0 |
| 1715864400 | 67.2 | 0 | 0.00 | 67.2 | 67.2 | 67.2 | 0 |
| 1715778000 | 67.2 | 0 | 0.00 | 67.2 | 67.2 | 67.2 | 0 |
| 1715691600 | 67.2 | 0 | 0.00 | 67.2 | 67.2 | 67.2 | 0 |
| 1715605200 | 67.2 | 0 | 0.00 | 67.2 | 67.2 | 67.2 | 0 |
| 1715346000 | 67.2 | 0 | 0.00 | 67.2 | 67.2 | 67.2 | 0 |
| 1715259600 | 67.2 | 0 | 0.00 | 67.2 | 67.2 | 67.2 | 0 |
| 1715173200 | 67.2 | 0 | 0.00 | 67.2 | 67.2 | 67.2 | 0 |
| 1715086800 | 67.2 | 0 | 0.00 | 67.2 | 67.2 | 67.2 | 0 |
| 1715000400 | 67.2 | 0 | 0.00 | 67.2 | 67.2 | 67.2 | 0 |
| 1714741200 | 67.2 | 0 | 0.00 | 67.2 | 67.2 | 67.2 | 0 |
| 1714654800 | 67.2 | 0 | 0.00 | 67.2 | 67.2 | 67.2 | 0 |
| 1714482000 | 67.2 | 0 | 0.00 | 67.2 | 67.2 | 67.2 | 0 |
| 1714395600 | 67.2 | 0 | 0.00 | 67.2 | 67.2 | 67.2 | 0 |
| 1714136400 | 67.2 | 0 | 0.00 | 67.2 | 67.2 | 67.2 | 0 |
| 1714050000 | 67.2 | 0 | 0.00 | 67.2 | 67.2 | 67.2 | 0 |
| 1713963600 | 67.2 | 0 | 0.00 | 67.2 | 67.2 | 67.2 | 0 |
| 1713877200 | 67.2 | 0 | 0.00 | 67.2 | 67.2 | 67.2 | 0 |
| 1713790800 | 67.2 | 0 | 0.00 | 67.2 | 67.2 | 67.2 | 0 |
| 1713531600 | 67.2 | 0 | 0.00 | 67.2 | 67.2 | 67.2 | 0 |
| 1713445200 | 67.2 | 0 | 0.00 | 67.2 | 67.2 | 67.2 | 0 |
| 1713358800 | 67.2 | 0 | 0.00 | 67.2 | 67.2 | 67.2 | 0 |
| 1713272400 | 67.2 | 0 | 0.00 | 67.2 | 67.2 | 67.2 | 0 |
| 1713186000 | 67.2 | 0 | 0.00 | 67.2 | 67.2 | 67.2 | 0 |
| 1712926800 | 67.2 | 0 | 0.00 | 67.2 | 67.2 | 67.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
