Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Eagle Materials Inc (NY: EXP )

281.52 -2.35 (-0.83%)
Streaming Delayed Price Updated: 11:23 AM EDT, Oct 2, 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 (%)
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 +2.15(+0.77%)
Sep 16, 2024 272.70 279.71 270.55 278.57 468,966 +7.89(+2.91%)
Sep 13, 2024 267.88 273.59 267.88 270.68 362,169 +5.03(+1.89%)
Sep 12, 2024 253.93 266.59 252.88 265.65 577,188 +12.90(+5.10%)
Sep 11, 2024 249.14 253.21 241.66 252.75 297,178 +2.42(+0.97%)
Sep 10, 2024 245.20 250.99 245.08 250.33 397,143 +7.59(+3.13%)
Sep 09, 2024 241.98 246.25 241.91 242.74 369,289 +1.88(+0.78%)
Sep 06, 2024 239.71 242.72 237.24 240.86 390,623 +2.48(+1.04%)
Sep 05, 2024 241.35 242.74 235.74 238.38 179,884 -2.62(-1.09%)
Sep 04, 2024 244.60 244.60 238.37 241.00 187,489 -3.71(-1.52%)
Sep 03, 2024 256.13 256.30 243.75 244.71 252,991 -13.04(-5.06%)
Aug 30, 2024 256.94 257.89 252.29 257.75 270,778 +2.96(+1.16%)
Aug 29, 2024 253.84 257.06 249.87 254.79 219,255 +2.74(+1.09%)
Aug 28, 2024 255.71 258.12 251.92 252.05 272,121 -3.88(-1.52%)
Aug 27, 2024 263.39 263.39 254.10 255.93 185,677 -9.76(-3.67%)
Aug 26, 2024 268.19 271.75 264.44 265.69 196,322 -0.15(-0.06%)
Aug 23, 2024 258.70 267.64 257.46 265.84 181,494 +11.30(+4.44%)
Aug 22, 2024 255.41 256.70 252.59 254.54 144,893 -0.81(-0.32%)
Aug 21, 2024 253.00 257.18 251.10 255.35 170,795 +6.41(+2.57%)
Aug 20, 2024 250.17 251.05 247.33 248.94 196,009 -0.78(-0.31%)
Aug 19, 2024 247.61 249.98 246.20 249.72 185,178 +2.57(+1.04%)
Aug 16, 2024 251.00 251.84 246.93 247.15 218,752 -4.03(-1.60%)
Aug 15, 2024 247.90 252.19 246.23 251.18 318,043 +7.24(+2.97%)
Aug 14, 2024 247.92 249.96 242.81 243.94 551,881 -1.53(-0.62%)
Aug 13, 2024 242.08 246.32 239.52 245.47 195,086 +6.12(+2.56%)
Aug 12, 2024 242.51 243.87 237.89 239.35 182,709 -3.15(-1.30%)
Aug 09, 2024 245.91 246.18 240.54 242.50 193,219 -2.23(-0.91%)
Aug 08, 2024 241.73 247.54 241.72 244.73 209,659 +6.72(+2.82%)
Aug 07, 2024 249.85 252.52 237.62 238.01 276,608 -7.76(-3.16%)
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%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.