Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Eagle Materials Inc (NY: EXP )

291.93 +2.50 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 290.10 292.89 287.09 291.93 235,350 +2.50(+0.86%)
Oct 10, 2024 289.82 291.97 288.10 289.43 174,629 -3.72(-1.27%)
Oct 09, 2024 290.43 295.34 290.00 293.15 297,456 +4.63(+1.60%)
Oct 08, 2024 286.66 289.19 281.99 288.52 180,868 +3.80(+1.33%)
Oct 07, 2024 279.22 286.14 279.77 284.72 284,920 +1.94(+0.69%)
Oct 04, 2024 288.83 289.07 280.94 282.78 196,445 -2.21(-0.78%)
Oct 03, 2024 282.67 288.25 279.79 284.99 328,852 +3.45(+1.23%)
Oct 02, 2024 281.37 283.48 280.26 281.54 180,045 -2.33(-0.82%)
Oct 01, 2024 284.74 286.89 280.11 283.87 173,518 -3.78(-1.31%)
Sep 30, 2024 285.28 288.04 282.81 287.65 261,953 +1.42(+0.50%)
Sep 27, 2024 285.35 288.59 283.02 286.23 220,360 +1.99(+0.70%)
Sep 26, 2024 287.65 289.61 283.42 284.24 160,762 +1.69(+0.60%)
Sep 25, 2024 286.51 286.68 281.05 282.55 183,644 -2.83(-0.99%)
Sep 24, 2024 287.85 289.77 283.41 285.38 168,510 -2.56(-0.89%)
Sep 23, 2024 289.45 291.78 281.79 287.94 316,768 +0.27(+0.09%)
Sep 20, 2024 293.00 293.00 286.30 287.67 712,636 -4.40(-1.51%)
Sep 19, 2024 292.37 292.74 284.58 292.07 370,557 +8.31(+2.93%)
Sep 18, 2024 284.44 292.21 278.74 283.76 306,762 +3.04(+1.08%)
Sep 17, 2024 278.50 283.18 275.58 280.72 416,611 +2.40(+0.86%)
Sep 16, 2024 272.45 279.46 270.30 278.32 469,387 +7.88(+2.91%)
Sep 13, 2024 267.64 273.34 267.64 270.44 362,494 +5.03(+1.89%)
Sep 12, 2024 253.70 266.36 252.65 265.41 577,706 +12.89(+5.10%)
Sep 11, 2024 248.92 252.98 241.44 252.52 297,444 +2.42(+0.97%)
Sep 10, 2024 244.98 250.76 244.86 250.10 397,499 +7.58(+3.13%)
Sep 09, 2024 241.76 246.03 241.70 242.52 369,620 +1.88(+0.78%)
Sep 06, 2024 239.50 242.50 237.03 240.64 390,973 +2.48(+1.04%)
Sep 05, 2024 241.13 242.52 235.53 238.17 180,045 -2.62(-1.09%)
Sep 04, 2024 244.38 244.38 238.16 240.78 187,657 -3.71(-1.52%)
Sep 03, 2024 255.90 256.06 243.53 244.49 253,218 -13.03(-5.06%)
Aug 30, 2024 256.71 257.66 252.07 257.52 271,021 +2.96(+1.16%)
Aug 29, 2024 253.61 256.83 249.65 254.56 219,451 +2.74(+1.09%)
Aug 28, 2024 255.48 257.89 251.69 251.82 272,365 -3.88(-1.52%)
Aug 27, 2024 263.15 263.15 253.87 255.70 185,843 -9.75(-3.67%)
Aug 26, 2024 267.95 271.51 264.20 265.45 196,498 -0.15(-0.06%)
Aug 23, 2024 258.47 267.40 257.23 265.60 181,657 +11.29(+4.44%)
Aug 22, 2024 255.18 256.47 252.36 254.31 145,023 -0.81(-0.32%)
Aug 21, 2024 252.77 256.95 250.88 255.12 170,948 +6.40(+2.57%)
Aug 20, 2024 249.94 250.82 247.11 248.72 196,185 -0.78(-0.31%)
Aug 19, 2024 247.39 249.76 245.98 249.50 185,344 +2.57(+1.04%)
Aug 16, 2024 250.78 251.62 246.71 246.93 218,948 -4.03(-1.60%)
Aug 15, 2024 247.68 251.96 246.01 250.96 318,328 +7.23(+2.97%)
Aug 14, 2024 247.70 249.74 242.59 243.72 552,376 -1.53(-0.62%)
Aug 13, 2024 241.86 246.10 239.31 245.25 195,261 +6.12(+2.56%)
Aug 12, 2024 242.29 243.65 237.68 239.13 182,873 -3.15(-1.30%)
Aug 09, 2024 245.69 245.96 240.32 242.28 193,392 -2.23(-0.91%)
Aug 08, 2024 241.51 247.32 241.50 244.51 209,847 +6.71(+2.82%)
Aug 07, 2024 249.63 252.29 237.41 237.80 276,856 -7.75(-3.16%)
Aug 06, 2024 241.09 249.71 238.45 245.55 278,437 +2.01(+0.82%)
Aug 05, 2024 234.77 247.25 231.03 243.54 327,335 -9.82(-3.88%)
Aug 02, 2024 252.49 253.80 244.38 253.36 495,501 -8.16(-3.12%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.