Eagle Materials (EXP)

33.43 +1.29  +4.01%  May 29, 4:26PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Eagle Materials Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 31.94 32.34 31.64 32.14 382695
May 24, 2012 31.55 32.03 31.18 32.01 373470
May 23, 2012 30.28 31.70 30.18 31.54 476672
May 22, 2012 31.31 31.73 30.43 30.64 568752
May 21, 2012 30.47 31.41 29.68 31.23 1005956
May 18, 2012 30.26 30.79 29.75 30.40 714088
May 17, 2012 32.33 32.72 30.07 30.24 1850437
May 16, 2012 34.95 34.95 32.32 33.26 1696390
May 15, 2012 34.75 35.59 34.38 34.95 317901
May 14, 2012 35.06 35.46 34.83 34.87 416735
May 11, 2012 35.24 35.77 34.81 35.72 430051
May 10, 2012 36.13 36.40 35.33 35.65 433400
May 9, 2012 35.76 36.55 35.58 35.74 777906
May 8, 2012 35.50 36.29 34.81 36.13 909419
May 7, 2012 35.98 36.55 35.78 35.86 706086
May 4, 2012 36.52 36.69 35.80 36.11 655620
May 3, 2012 37.23 37.28 36.56 36.98 793991
May 2, 2012 35.95 37.25 35.75 37.21 967344
May 1, 2012 35.30 36.97 35.00 36.25 933643
April 30, 2012 35.53 35.53 35.05 35.22 457849
April 27, 2012 35.17 35.73 34.72 35.57 290780
April 26, 2012 34.38 35.21 34.29 34.99 310894
April 25, 2012 34.11 34.65 34.00 34.44 331105
April 24, 2012 32.83 33.67 32.44 33.62 376041
April 23, 2012 32.30 32.90 32.01 32.76 365228
April 20, 2012 33.25 33.38 32.55 32.99 310530
April 19, 2012 33.80 33.86 32.49 32.93 553521
April 18, 2012 34.26 34.31 33.63 33.88 442002
April 17, 2012 33.50 35.58 33.50 34.40 1104676
April 16, 2012 33.45 34.05 32.93 33.08 513732
April 13, 2012 33.25 33.41 32.76 33.08 392224
April 12, 2012 32.96 34.01 32.81 33.49 839748
April 11, 2012 32.43 33.15 32.37 32.99 401226
April 10, 2012 33.56 33.88 31.99 32.01 828251
April 9, 2012 33.20 33.95 33.10 33.61 863215
April 5, 2012 33.81 34.21 33.61 33.99 449902
April 4, 2012 33.90 34.07 33.31 33.90 364950
April 3, 2012 34.60 34.80 34.04 34.38 403285
April 2, 2012 34.54 34.77 34.19 34.60 460577
March 30, 2012 35.84 35.87 34.70 34.75 420771
March 29, 2012 35.20 35.48 34.41 35.41 517693
March 28, 2012 35.29 35.60 34.78 35.59 840669
March 27, 2012 34.58 35.93 34.42 35.35 672415
March 26, 2012 35.00 35.35 34.09 34.55 855322
March 23, 2012 35.34 35.46 34.48 34.80 1013255
March 22, 2012 35.35 35.81 34.88 35.67 609425
March 21, 2012 36.51 37.18 35.36 35.81 3090216
March 20, 2012 35.14 35.98 34.15 34.84 337959
March 19, 2012 35.14 35.98 35.03 35.15 669934
March 16, 2012 35.21 35.44 34.58 35.19 734256
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

EXP News

$EXP Downside Blowoff - 15 Minute Up Reversal - Green bar after 8 lower highs and lower lows
about 12 days ago by TradeIdeasQuant
Listen to $EXP Q4 2012 earnings call - live at 02:00 PM, ondemand after - http://stks.co/3rGy
about 13 days ago by earningscast
$EXP is -5.0% down since open on unusual high volume and -5.0% down since close.
about 13 days ago by TradeBot
Eagle Materials, Inc. (EXP) Misses Q1 EPS by 3c
May 16, 8:33AM Street Insider
$EXP forms bearish "Top Triangle" chart pattern. http://stks.co/3p7T
about 15 days ago by RecogniaEvents
HIGH $CALL VOLU $BRY 1676% $NUS 1470% $UHS 1292% $BX 1080% $AON 1055% $GFI 915% $ANF 647% $MELI 504% $MRX 504% $EXP 477%
about 21 days ago by livevol_pro
$EXP New 52 Week High - Crossed daily highs resistance.
about 26 days ago by TradeIdeasQuant
$EXP came into today with the RS line in new highs before price.
about 27 days ago by hertcapital
Who Said Housing Isn't On Fire? http://stks.co/3ZRr $USG, $ETH, $VMC, $EXP, $CX, $BBBY
about 30 days ago by The_Real_Fly
RT @calamari: Psyche still damaged. Wait for 2 up days unless huge volume. $PCLN good alt play ER May 9 $EXP ER blow out resurrecting PCLN
about 32 days ago by benster
$EXP http://stks.co/36ZL Need some cement? Nice channel here.
about 63 days ago by YieldKeeper
$EXP http://stks.co/36AY Added to my watch list. Stalking 35.66. (No pos.)
about 63 days ago by jackdamn
$EXP New 52 Week High - Crossed daily highs resistance.
about 76 days ago by TradeIdeasQuant
Near Breakout: $LPLA $ETH $EXP $FFIV $WAB $TRBM
about 77 days ago by Global_Trader
RT @hertcapital Select TR1 long ideas. $BYI $EQIX $EXP $JBL $KS $TRMB
about 77 days ago by smellypelt63
Select TR1 long ideas. $BYI $EQIX $EXP $JBL $KS $TRMB
about 77 days ago by hertcapital
$EXP is getting high volume support as it is rebounding from the 10-wk SMA.
about 81 days ago by hertcapital
From $EXP: "$VVUS mgmt on a business trip....."
about 83 days ago by jemberlin
$EXP filed latest Quarterly Report http://stks.co/2L76
about 110 days ago by MarketBrief
$EXP amended latest Quarterly Report http://stks.co/2L51
about 110 days ago by MarketBrief
$EXP amended latest Quarterly Report http://stks.co/2L43
about 110 days ago by MarketBrief
$EXP New 52 Week High - Crossed daily highs resistance.
about 110 days ago by TradeIdeasQuant
Eagle Materials Declares Quarterly Dividend
Feb 07, 5:15PM Business Wire
Listen to $EXP Q3 2012 earnings call (EPS 0.2 vs est 0.13) - live at 02:00 PM, ondemand after - http://stks.co/2DXx
about 117 days ago by earningscast
HIGH $CALL VOLU $SUN 6518% $APH 1601% $EXP 1356% $COV 899% $CS 799% $GCI 587% $KSU 586% $MAT 376% $SPG 353% $CHS 326%
about 130 days ago by livevol_pro

Recent Quotes

Symbol Price Chg Chg % Market Cap
EXP 33.43 +1.29 +4.01% 1.444B
EXM 0.882 -0.01 -0.90% 76.26M
EXLS 22.67 -0.35 -1.52% 722.83M
EXLP 20.79 +0.16 +0.78% 861.92M
EPR 42.54 +0.42 +1.00% 1.965B
EPM 8.59 +0.07 +0.82% 237.03M
EPL 16.22 +0.30 +1.88% 627.09M
EPHC 23.78 +0.08 +0.34% 551.26M
EPD 50.10 +0.66 +1.33% 43.08B
EPB 33.70 +0.50 +1.51% 6.829B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close