Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Eagle Materials Inc (NY: EXP )

224.69 -2.70 (-1.19%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 (%)
Jun 30, 2004 7.160 7.245 7.145 7.147 399,488 +0.03(+0.38%)
Jun 29, 2004 7.044 7.187 7.044 7.119 448,182 +0.06(+0.78%)
Jun 28, 2004 7.059 7.180 6.999 7.064 365,370 +0.03(+0.43%)
Jun 25, 2004 7.084 7.128 7.013 7.034 701,921 -0.07(-0.99%)
Jun 24, 2004 7.140 7.255 7.029 7.104 413,401 -0.01(-0.17%)
Jun 23, 2004 7.109 7.138 7.089 7.116 501,182 +0.00(+0.04%)
Jun 22, 2004 7.094 7.122 7.064 7.113 363,382 +0.02(+0.24%)
Jun 21, 2004 7.096 7.209 7.059 7.096 512,445 +0.00(+0.00%)
Jun 18, 2004 7.137 7.160 7.074 7.096 422,013 -0.04(-0.56%)
Jun 17, 2004 6.813 7.190 6.813 7.137 1,177,929 +0.34(+4.96%)
Jun 16, 2004 6.767 6.823 6.719 6.799 323,301 +0.04(+0.66%)
Jun 15, 2004 6.615 6.843 6.600 6.755 417,376 +0.14(+2.11%)
Jun 14, 2004 6.727 6.767 6.608 6.615 583,664 -0.11(-1.59%)
Jun 10, 2004 6.697 6.781 6.652 6.722 547,558 +0.02(+0.30%)
Jun 09, 2004 6.757 6.903 6.689 6.702 413,070 -0.07(-1.04%)
Jun 08, 2004 6.830 6.853 6.742 6.772 327,276 -0.07(-1.03%)
Jun 07, 2004 6.757 6.857 6.717 6.843 399,157 +0.24(+3.61%)
Jun 04, 2004 6.641 6.667 6.565 6.604 316,013 -0.04(-0.65%)
Jun 03, 2004 6.742 6.742 6.648 6.648 209,019 -0.10(-1.55%)
Jun 02, 2004 6.824 6.843 6.707 6.752 337,544 -0.07(-1.03%)
Jun 01, 2004 6.712 6.847 6.712 6.823 635,008 +0.11(+1.65%)
May 28, 2004 6.651 6.730 6.626 6.712 302,432 +0.06(+0.92%)
May 27, 2004 6.475 6.690 6.475 6.651 439,239 +0.19(+2.98%)
May 26, 2004 6.465 6.503 6.330 6.458 399,820 +0.01(+0.12%)
May 25, 2004 6.299 6.486 6.283 6.450 354,107 +0.15(+2.40%)
May 24, 2004 6.246 6.325 6.234 6.299 256,719 +0.05(+0.85%)
May 21, 2004 6.269 6.373 6.241 6.246 248,769 -0.00(-0.05%)
May 20, 2004 6.294 6.365 6.171 6.249 318,001 -0.03(-0.43%)
May 19, 2004 6.246 6.383 6.224 6.276 419,032 +0.03(+0.48%)
May 18, 2004 6.113 6.246 6.113 6.246 313,363 +0.08(+1.34%)
May 17, 2004 6.214 6.214 6.117 6.164 315,682 -0.07(-1.19%)
May 14, 2004 6.158 6.279 6.158 6.238 292,494 +0.07(+1.13%)
May 13, 2004 6.179 6.201 6.143 6.169 298,457 -0.02(-0.33%)
May 12, 2004 6.229 6.229 6.148 6.189 542,589 -0.04(-0.57%)
May 11, 2004 6.179 6.238 6.156 6.224 558,158 +0.05(+0.73%)
May 10, 2004 6.138 6.249 6.126 6.179 761,215 -0.14(-2.28%)
May 07, 2004 6.496 6.521 6.319 6.322 361,395 -0.19(-2.97%)
May 06, 2004 6.524 6.531 6.461 6.516 364,376 -0.01(-0.12%)
May 05, 2004 6.582 6.582 6.491 6.524 256,057 -0.06(-0.89%)
May 04, 2004 6.556 6.582 6.486 6.582 492,901 +0.03(+0.48%)
May 03, 2004 6.626 6.636 6.551 6.551 481,307 -0.06(-0.91%)
Apr 30, 2004 6.501 6.651 6.496 6.611 790,696 +0.09(+1.39%)
Apr 29, 2004 6.541 6.605 6.499 6.521 993,090 -0.03(-0.45%)
Apr 28, 2004 6.440 6.550 6.400 6.550 1,315,067 +0.17(+2.58%)
Apr 27, 2004 6.298 6.400 6.298 6.385 450,170 +0.10(+1.54%)
Apr 26, 2004 6.279 6.370 6.259 6.288 546,564 +0.02(+0.35%)
Apr 23, 2004 6.289 6.289 6.239 6.266 217,300 -0.05(-0.75%)
Apr 22, 2004 6.083 6.319 6.083 6.313 511,783 +0.21(+3.51%)
Apr 21, 2004 6.083 6.107 6.044 6.099 244,132 +0.03(+0.43%)
Apr 20, 2004 6.058 6.137 6.055 6.073 201,400 +0.04(+0.58%)
Apr 19, 2004 6.118 6.118 6.030 6.038 334,894 -0.06(-0.97%)
Apr 16, 2004 6.111 6.134 6.076 6.097 286,863 -0.01(-0.21%)
Apr 15, 2004 6.018 6.122 6.016 6.110 387,895 +0.09(+1.45%)
Apr 14, 2004 6.038 6.073 5.997 6.023 666,477 -0.02(-0.37%)
Apr 13, 2004 6.028 6.064 6.018 6.045 717,489 +0.04(+0.62%)
Apr 12, 2004 5.982 6.091 5.972 6.008 502,507 +0.05(+0.76%)
Apr 08, 2004 6.016 6.016 5.947 5.962 376,632 -0.05(-0.89%)
Apr 07, 2004 6.048 6.048 5.886 6.016 569,751 -0.04(-0.73%)
Apr 06, 2004 6.002 6.077 6.002 6.060 554,514 +0.04(+0.62%)
Apr 05, 2004 5.967 6.043 5.930 6.023 571,408 +0.06(+0.93%)
Apr 02, 2004 6.013 6.018 5.915 5.967 418,701 -0.05(-0.75%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.