Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Materials Inc (NY: EXP )

245.77 +2.01 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Aug 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 06, 2024 241.31 249.94 238.66 245.77 278,188 +2.01(+0.82%)
Aug 05, 2024 234.98 247.47 231.24 243.76 327,042 -9.83(-3.88%)
Aug 02, 2024 252.72 254.03 244.60 253.59 495,057 -8.17(-3.12%)
Aug 01, 2024 272.06 273.71 258.92 261.76 319,323 -10.54(-3.87%)
Jul 31, 2024 266.76 279.69 264.80 272.30 552,503 +6.70(+2.52%)
Jul 30, 2024 270.00 275.60 262.19 265.60 813,507 +16.87(+6.78%)
Jul 29, 2024 246.64 251.41 246.17 248.73 627,275 +2.66(+1.08%)
Jul 26, 2024 240.07 248.19 239.43 246.07 597,857 +10.45(+4.44%)
Jul 25, 2024 228.54 242.03 228.22 235.62 409,697 +8.22(+3.61%)
Jul 24, 2024 237.00 239.55 227.27 227.40 317,919 -12.67(-5.28%)
Jul 23, 2024 233.97 240.53 232.85 240.07 398,169 +5.28(+2.25%)
Jul 22, 2024 231.60 235.19 229.24 234.79 268,752 +4.87(+2.12%)
Jul 19, 2024 230.84 231.87 226.35 229.92 228,243 -0.01(-0.00%)
Jul 18, 2024 230.74 235.28 227.27 229.93 349,780 -0.68(-0.29%)
Jul 17, 2024 241.38 241.75 230.61 230.61 501,698 -15.09(-6.14%)
Jul 16, 2024 235.62 246.73 234.65 245.70 524,236 +12.55(+5.38%)
Jul 15, 2024 231.31 234.61 230.43 233.15 417,549 +3.69(+1.61%)
Jul 12, 2024 228.96 234.64 228.63 229.46 460,457 +2.11(+0.93%)
Jul 11, 2024 220.05 227.82 219.41 227.35 343,167 +10.18(+4.69%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.