Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Eagle Materials Inc (NY: EXP )

285.46 -2.87 (-1.00%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Mar 31, 2004 5.805 5.841 5.740 5.740 557,763 -0.06(-1.11%)
Mar 30, 2004 5.583 5.829 5.582 5.804 912,176 +0.22(+3.97%)
Mar 29, 2004 5.467 5.586 5.467 5.583 380,386 +0.10(+1.83%)
Mar 26, 2004 5.392 5.506 5.360 5.482 509,574 +0.09(+1.70%)
Mar 25, 2004 5.364 5.398 5.349 5.391 475,056 +0.02(+0.29%)
Mar 24, 2004 5.403 5.413 5.340 5.375 826,050 -0.03(-0.51%)
Mar 23, 2004 5.384 5.425 5.366 5.402 476,081 +0.04(+0.71%)
Mar 22, 2004 5.379 5.389 5.359 5.364 483,600 -0.07(-1.20%)
Mar 19, 2004 5.428 5.438 5.395 5.430 428,575 +0.00(+0.04%)
Mar 18, 2004 5.466 5.466 5.412 5.428 468,904 -0.04(-0.70%)
Mar 17, 2004 5.384 5.496 5.368 5.466 441,221 +0.10(+1.85%)
Mar 16, 2004 5.350 5.388 5.335 5.366 403,968 +0.00(+0.04%)
Mar 15, 2004 5.408 5.423 5.336 5.364 321,944 -0.05(-0.90%)
Mar 12, 2004 5.439 5.452 5.398 5.413 977,453 -0.03(-0.54%)
Mar 11, 2004 5.481 5.522 5.433 5.442 348,260 -0.05(-0.85%)
Mar 10, 2004 5.618 5.618 5.467 5.489 746,419 -0.13(-2.29%)
Mar 09, 2004 5.658 5.665 5.608 5.618 462,410 -0.04(-0.62%)
Mar 08, 2004 5.613 5.671 5.603 5.653 480,524 +0.05(+0.87%)
Mar 05, 2004 5.657 5.714 5.603 5.604 873,214 -0.05(-0.93%)
Mar 04, 2004 5.692 5.692 5.637 5.657 506,156 -0.03(-0.55%)
Mar 03, 2004 5.716 5.745 5.677 5.688 992,149 -0.03(-0.48%)
Mar 02, 2004 5.754 5.758 5.679 5.715 620,990 -0.05(-0.80%)
Mar 01, 2004 5.691 5.786 5.688 5.761 1,275,474 +0.07(+1.23%)
Feb 27, 2004 5.559 5.691 5.559 5.691 2,116,221 +0.11(+1.99%)
Feb 26, 2004 5.506 5.601 5.462 5.580 829,810 +0.06(+1.17%)
Feb 25, 2004 5.364 5.515 5.353 5.515 900,214 +0.15(+2.84%)
Feb 24, 2004 5.330 5.363 5.293 5.363 675,331 +0.02(+0.37%)
Feb 23, 2004 5.398 5.399 5.274 5.344 548,877 -0.07(-1.28%)
Feb 20, 2004 5.425 5.425 5.355 5.413 927,555 +0.01(+0.14%)
Feb 19, 2004 5.405 5.476 5.360 5.405 1,273,423 +0.00(+0.02%)
Feb 18, 2004 5.433 5.437 5.364 5.404 828,443 -0.03(-0.50%)
Feb 17, 2004 5.506 5.506 5.368 5.432 1,209,171 -0.07(-1.26%)
Feb 13, 2004 5.535 5.564 5.501 5.501 2,036,247 -0.05(-0.98%)
Feb 12, 2004 5.606 5.606 5.529 5.555 946,011 -0.05(-0.90%)
Feb 11, 2004 5.637 5.637 5.565 5.606 551,611 -0.02(-0.30%)
Feb 10, 2004 5.472 5.627 5.463 5.623 1,396,118 +0.16(+2.98%)
Feb 09, 2004 5.497 5.506 5.414 5.460 1,998,653 -0.04(-0.67%)
Feb 06, 2004 5.418 5.585 5.368 5.497 1,803,846 +0.09(+1.64%)
Feb 05, 2004 5.255 5.430 5.255 5.408 2,586,834 +0.13(+2.44%)
Feb 04, 2004 5.223 5.382 5.204 5.279 1,683,885 +0.06(+1.14%)
Feb 03, 2004 5.257 5.292 5.197 5.220 1,328,106 +0.02(+0.41%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.