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 (%)
Aug 31, 2004 18.74 19.09 18.74 19.01 1,607,253 +0.19(+1.01%)
Aug 30, 2004 18.73 18.92 18.68 18.82 698,627 +0.05(+0.25%)
Aug 27, 2004 18.70 18.89 18.51 18.77 807,212 +0.03(+0.16%)
Aug 26, 2004 19.07 19.11 18.72 18.74 1,501,742 -0.18(-0.93%)
Aug 25, 2004 18.99 19.05 18.73 18.92 1,150,379 -0.07(-0.37%)
Aug 24, 2004 18.95 19.17 18.85 18.99 2,523,049 +0.05(+0.26%)
Aug 23, 2004 19.09 19.09 18.67 18.94 2,113,297 -0.20(-1.04%)
Aug 20, 2004 18.95 19.14 18.88 19.14 1,468,962 +0.25(+1.32%)
Aug 19, 2004 18.96 18.98 18.80 18.89 1,461,791 +12.47(+194.25%)
Aug 17, 2004 6.272 6.554 6.272 6.419 635,116 +0.17(+2.75%)
Aug 16, 2004 6.187 6.339 6.179 6.248 309,704 +0.07(+1.14%)
Aug 13, 2004 6.140 6.248 6.140 6.177 485,556 +0.05(+0.78%)
Aug 12, 2004 6.170 6.188 6.002 6.130 484,532 -0.05(-0.88%)
Aug 11, 2004 6.326 6.326 6.004 6.184 989,893 -0.14(-2.24%)
Aug 10, 2004 6.170 6.330 6.170 6.326 233,900 +0.14(+2.24%)
Aug 09, 2004 6.272 6.306 6.172 6.187 309,021 -0.06(-1.00%)
Aug 06, 2004 6.394 6.404 6.160 6.250 621,799 -0.17(-2.63%)
Aug 05, 2004 6.439 6.453 6.404 6.419 644,676 -0.00(-0.08%)
Aug 04, 2004 6.370 6.428 6.351 6.423 727,310 +0.03(+0.47%)
Aug 03, 2004 6.428 6.428 6.365 6.393 442,532 -0.05(-0.74%)
Aug 02, 2004 6.419 6.450 6.375 6.441 577,067 +0.00(+0.00%)
Jul 30, 2004 6.462 6.462 6.409 6.441 387,215 -0.00(-0.03%)
Jul 29, 2004 6.432 6.462 6.405 6.443 451,069 +0.04(+0.55%)
Jul 28, 2004 6.451 6.467 6.340 6.408 521,068 -0.03(-0.52%)
Jul 27, 2004 6.449 6.501 6.401 6.441 544,970 +0.00(+0.03%)
Jul 26, 2004 6.599 6.599 6.244 6.439 912,040 -0.10(-1.55%)
Jul 23, 2004 6.501 6.628 6.498 6.541 343,509 +0.02(+0.37%)
Jul 22, 2004 6.674 6.687 6.492 6.516 764,188 -0.18(-2.73%)
Jul 21, 2004 6.809 6.819 6.677 6.699 262,582 -0.10(-1.49%)
Jul 20, 2004 6.809 6.822 6.765 6.800 292,972 -0.03(-0.49%)
Jul 19, 2004 6.819 6.862 6.786 6.833 342,484 +0.00(+0.06%)
Jul 16, 2004 6.819 6.853 6.789 6.829 397,801 +0.01(+0.14%)
Jul 15, 2004 6.741 6.861 6.706 6.820 520,043 +0.06(+0.84%)
Jul 14, 2004 6.716 6.813 6.618 6.763 521,068 +0.02(+0.35%)
Jul 13, 2004 6.710 6.831 6.698 6.740 278,973 +0.03(+0.42%)
Jul 12, 2004 6.746 6.759 6.667 6.711 363,655 -0.03(-0.38%)
Jul 09, 2004 6.682 6.770 6.682 6.737 249,265 +0.05(+0.82%)
Jul 08, 2004 6.833 6.833 6.653 6.682 566,482 -0.17(-2.51%)
Jul 07, 2004 6.892 6.911 6.811 6.854 338,387 -0.05(-0.74%)
Jul 06, 2004 6.971 7.015 6.894 6.905 416,581 -0.07(-0.94%)
Jul 02, 2004 6.858 7.022 6.833 6.970 262,924 +0.04(+0.61%)
Jul 01, 2004 6.933 7.022 6.896 6.928 405,996 -0.00(-0.07%)
Jun 30, 2004 6.946 7.029 6.931 6.933 411,801 +0.03(+0.38%)
Jun 29, 2004 6.833 6.972 6.833 6.907 461,995 +0.05(+0.78%)
Jun 28, 2004 6.848 6.965 6.789 6.853 376,630 +0.03(+0.43%)
Jun 25, 2004 6.872 6.914 6.803 6.824 723,554 -0.07(-0.99%)
Jun 24, 2004 6.926 7.038 6.819 6.892 426,142 -0.01(-0.17%)
Jun 23, 2004 6.897 6.924 6.877 6.904 516,629 +0.00(+0.04%)
Jun 22, 2004 6.882 6.910 6.853 6.901 374,581 +0.02(+0.24%)
Jun 21, 2004 6.884 6.993 6.848 6.884 528,239 +0.00(+0.00%)
Jun 18, 2004 6.923 6.946 6.863 6.884 435,020 -0.04(-0.56%)
Jun 17, 2004 6.609 6.975 6.609 6.923 1,214,232 +0.33(+4.96%)
Jun 16, 2004 6.565 6.619 6.518 6.596 333,265 +0.04(+0.66%)
Jun 15, 2004 6.418 6.638 6.403 6.553 430,239 +0.14(+2.11%)
Jun 14, 2004 6.526 6.565 6.411 6.418 601,653 -0.10(-1.59%)
Jun 10, 2004 6.497 6.579 6.453 6.521 564,433 +0.02(+0.30%)
Jun 09, 2004 6.555 6.697 6.489 6.501 425,800 -0.07(-1.04%)
Jun 08, 2004 6.625 6.648 6.541 6.570 337,362 -0.07(-1.03%)
Jun 07, 2004 6.555 6.652 6.516 6.638 411,459 +0.23(+3.61%)
Jun 04, 2004 6.443 6.467 6.369 6.407 325,753 -0.04(-0.65%)
Jun 03, 2004 6.541 6.541 6.449 6.449 215,461 -0.10(-1.55%)
Jun 02, 2004 6.620 6.638 6.506 6.550 347,948 -0.07(-1.03%)
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.