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 )

287.67 -4.40 (-1.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2004 6.307 6.452 6.302 6.414 815,013 +0.09(+1.39%)
Apr 29, 2004 6.346 6.408 6.305 6.326 1,023,632 -0.03(-0.45%)
Apr 28, 2004 6.248 6.354 6.209 6.354 1,355,511 +0.16(+2.58%)
Apr 27, 2004 6.110 6.209 6.110 6.194 464,014 +0.09(+1.54%)
Apr 26, 2004 6.092 6.180 6.072 6.101 563,373 +0.02(+0.35%)
Apr 23, 2004 6.102 6.102 6.053 6.079 223,983 -0.05(-0.75%)
Apr 22, 2004 5.902 6.131 5.902 6.125 527,522 +0.21(+3.51%)
Apr 21, 2004 5.902 5.925 5.863 5.917 251,640 +0.03(+0.43%)
Apr 20, 2004 5.877 5.954 5.874 5.892 207,594 +0.03(+0.58%)
Apr 19, 2004 5.936 5.936 5.850 5.858 345,194 -0.06(-0.97%)
Apr 16, 2004 5.929 5.951 5.895 5.915 295,685 -0.01(-0.21%)
Apr 15, 2004 5.838 5.940 5.836 5.928 399,824 +0.08(+1.45%)
Apr 14, 2004 5.858 5.892 5.819 5.843 686,974 -0.02(-0.37%)
Apr 13, 2004 5.848 5.883 5.838 5.864 739,555 +0.04(+0.62%)
Apr 12, 2004 5.804 5.909 5.794 5.828 517,962 +0.04(+0.76%)
Apr 08, 2004 5.836 5.836 5.770 5.784 388,215 -0.05(-0.89%)
Apr 07, 2004 5.867 5.867 5.710 5.836 587,274 -0.04(-0.73%)
Apr 06, 2004 5.823 5.896 5.823 5.879 571,568 +0.04(+0.62%)
Apr 05, 2004 5.789 5.862 5.753 5.843 588,981 +0.05(+0.93%)
Apr 02, 2004 5.833 5.838 5.738 5.789 431,578 -0.04(-0.75%)
Apr 01, 2004 5.740 5.838 5.723 5.833 434,651 +0.09(+1.53%)
Mar 31, 2004 5.811 5.847 5.745 5.745 557,227 -0.06(-1.11%)
Mar 30, 2004 5.588 5.834 5.587 5.810 911,299 +0.22(+3.97%)
Mar 29, 2004 5.472 5.591 5.472 5.588 380,021 +0.10(+1.83%)
Mar 26, 2004 5.397 5.511 5.366 5.488 509,084 +0.09(+1.70%)
Mar 25, 2004 5.369 5.404 5.354 5.396 474,599 +0.02(+0.29%)
Mar 24, 2004 5.409 5.418 5.345 5.380 825,256 -0.03(-0.51%)
Mar 23, 2004 5.389 5.430 5.371 5.407 475,623 +0.04(+0.71%)
Mar 22, 2004 5.384 5.394 5.365 5.369 483,135 -0.07(-1.20%)
Mar 19, 2004 5.433 5.444 5.400 5.435 428,163 +0.00(+0.04%)
Mar 18, 2004 5.471 5.471 5.417 5.433 468,453 -0.04(-0.70%)
Mar 17, 2004 5.389 5.501 5.373 5.471 440,797 +0.10(+1.85%)
Mar 16, 2004 5.355 5.393 5.340 5.371 403,580 +0.00(+0.04%)
Mar 15, 2004 5.413 5.428 5.341 5.369 321,635 -0.05(-0.90%)
Mar 12, 2004 5.445 5.457 5.404 5.418 976,514 -0.03(-0.54%)
Mar 11, 2004 5.487 5.528 5.438 5.448 347,925 -0.05(-0.85%)
Mar 10, 2004 5.623 5.623 5.472 5.494 745,701 -0.13(-2.29%)
Mar 09, 2004 5.663 5.670 5.614 5.623 461,966 -0.04(-0.62%)
Mar 08, 2004 5.618 5.676 5.609 5.658 480,062 +0.05(+0.87%)
Mar 05, 2004 5.662 5.720 5.609 5.610 872,375 -0.05(-0.93%)
Mar 04, 2004 5.697 5.697 5.643 5.662 505,670 -0.03(-0.55%)
Mar 03, 2004 5.722 5.750 5.683 5.694 991,196 -0.03(-0.48%)
Mar 02, 2004 5.760 5.764 5.685 5.721 620,393 -0.05(-0.80%)
Mar 01, 2004 5.696 5.791 5.694 5.767 1,274,248 +0.07(+1.23%)
Feb 27, 2004 5.565 5.696 5.565 5.696 2,114,187 +0.11(+1.99%)
Feb 26, 2004 5.511 5.607 5.467 5.585 829,012 +0.06(+1.17%)
Feb 25, 2004 5.369 5.521 5.358 5.521 899,349 +0.15(+2.84%)
Feb 24, 2004 5.335 5.368 5.298 5.368 674,682 +0.02(+0.37%)
Feb 23, 2004 5.404 5.405 5.279 5.349 548,350 -0.07(-1.28%)
Feb 20, 2004 5.430 5.430 5.360 5.418 926,664 +0.01(+0.14%)
Feb 19, 2004 5.410 5.482 5.366 5.410 1,272,200 +0.00(+0.02%)
Feb 18, 2004 5.438 5.443 5.369 5.409 827,647 -0.03(-0.50%)
Feb 17, 2004 5.511 5.511 5.373 5.437 1,208,009 -0.07(-1.26%)
Feb 13, 2004 5.540 5.570 5.506 5.506 2,034,290 -0.05(-0.98%)
Feb 12, 2004 5.612 5.612 5.534 5.561 945,101 -0.05(-0.90%)
Feb 11, 2004 5.643 5.643 5.571 5.612 551,081 -0.02(-0.30%)
Feb 10, 2004 5.477 5.632 5.468 5.628 1,394,776 +0.16(+2.98%)
Feb 09, 2004 5.502 5.511 5.419 5.465 1,996,732 -0.04(-0.67%)
Feb 06, 2004 5.423 5.590 5.373 5.502 1,802,112 +0.09(+1.64%)
Feb 05, 2004 5.260 5.435 5.260 5.413 2,584,348 +0.13(+2.44%)
Feb 04, 2004 5.228 5.387 5.209 5.284 1,682,267 +0.06(+1.14%)
Feb 03, 2004 5.262 5.297 5.202 5.225 1,326,830 +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.