Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Eagle Materials Inc (NY: EXP )

271.75 +2.62 (+0.97%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 25.24 26.01 25.08 25.59 379,911 +0.47(+1.87%)
May 23, 2011 25.08 25.28 24.81 25.11 153,682 -0.29(-1.13%)
May 20, 2011 25.46 25.70 25.11 25.40 187,699 -0.16(-0.61%)
May 19, 2011 25.45 25.63 25.11 25.56 307,017 +0.23(+0.91%)
May 18, 2011 24.83 25.36 24.72 25.33 219,968 +0.49(+1.97%)
May 17, 2011 24.71 24.93 24.67 24.84 272,837 +0.06(+0.26%)
May 16, 2011 24.57 24.95 24.49 24.77 142,966 -0.01(-0.04%)
May 13, 2011 24.99 25.07 24.71 24.78 141,235 -0.24(-0.96%)
May 12, 2011 24.85 25.19 24.80 25.02 169,597 +0.08(+0.33%)
May 11, 2011 25.16 25.27 24.79 24.94 161,682 -0.36(-1.42%)
May 10, 2011 25.26 25.36 24.99 25.30 291,594 +0.18(+0.73%)
May 09, 2011 25.33 25.39 24.94 25.11 327,119 -0.25(-0.98%)
May 06, 2011 26.21 26.28 25.30 25.36 357,702 -0.66(-2.52%)
May 05, 2011 25.66 26.15 25.21 26.02 412,946 -0.07(-0.28%)
May 04, 2011 26.51 26.53 25.90 26.09 241,215 -0.44(-1.67%)
May 03, 2011 27.36 27.39 26.34 26.54 236,888 -0.88(-3.20%)
May 02, 2011 27.44 27.44 27.34 27.41 275,138 +0.57(+2.13%)
Apr 29, 2011 26.70 27.03 26.64 26.84 373,708 +0.13(+0.48%)
Apr 28, 2011 26.75 26.94 26.70 26.71 165,933 -0.15(-0.55%)
Apr 27, 2011 26.87 26.98 26.67 26.86 152,406 -0.03(-0.10%)
Apr 26, 2011 26.91 27.17 26.81 26.89 136,400 +0.08(+0.31%)
Apr 25, 2011 26.91 27.05 26.65 26.80 174,704 -0.38(-1.39%)
Apr 21, 2011 27.17 27.22 26.97 27.18 126,828 +0.18(+0.68%)
Apr 20, 2011 26.66 27.17 26.56 27.00 290,991 +0.74(+2.81%)
Apr 19, 2011 26.23 26.43 26.10 26.26 218,304 +0.07(+0.28%)
Apr 18, 2011 26.29 26.40 26.12 26.18 225,288 -0.43(-1.63%)
Apr 15, 2011 26.34 26.62 26.20 26.62 207,178 +0.36(+1.37%)
Apr 14, 2011 26.54 26.65 26.17 26.26 298,729 -0.50(-1.86%)
Apr 13, 2011 27.09 27.10 26.44 26.76 143,521 -0.17(-0.62%)
Apr 12, 2011 27.17 27.26 26.70 26.92 185,797 -0.45(-1.65%)
Apr 11, 2011 27.79 27.91 27.31 27.38 145,415 -0.44(-1.59%)
Apr 08, 2011 28.31 28.45 27.78 27.82 123,941 -0.30(-1.08%)
Apr 07, 2011 28.41 28.63 28.11 28.12 167,634 -0.34(-1.20%)
Apr 06, 2011 28.69 28.91 28.13 28.46 245,102 -0.26(-0.90%)
Apr 05, 2011 28.35 28.98 28.32 28.72 207,029 -0.08(-0.29%)
Apr 04, 2011 28.67 29.17 28.51 28.81 367,552 +0.21(+0.74%)
Apr 01, 2011 28.06 28.93 28.06 28.59 271,471 +0.67(+2.41%)
Mar 31, 2011 28.32 28.49 27.77 27.92 413,943 -0.45(-1.59%)
Mar 30, 2011 28.45 28.46 28.21 28.37 221,488 +0.10(+0.36%)
Mar 29, 2011 28.25 28.36 28.02 28.27 261,368 -0.02(-0.07%)
Mar 28, 2011 28.62 28.79 28.26 28.29 240,849 -0.17(-0.58%)
Mar 25, 2011 28.34 28.70 28.22 28.45 541,528 +0.23(+0.81%)
Mar 24, 2011 28.20 28.42 27.93 28.22 458,256 +0.24(+0.85%)
Mar 23, 2011 28.16 28.30 27.64 27.99 380,017 -0.20(-0.72%)
Mar 22, 2011 28.76 28.89 28.14 28.19 273,551 -0.48(-1.67%)
Mar 21, 2011 28.66 28.71 28.56 28.67 235,307 +0.30(+1.07%)
Mar 18, 2011 28.32 28.46 27.96 28.36 328,352 +0.42(+1.51%)
Mar 17, 2011 28.11 28.22 27.80 27.94 259,417 +0.33(+1.20%)
Mar 16, 2011 28.10 28.41 27.51 27.61 340,763 -0.54(-1.93%)
Mar 15, 2011 28.10 28.35 28.05 28.15 425,039 -0.14(-0.49%)
Mar 14, 2011 28.33 28.92 28.02 28.29 415,223 -0.23(-0.81%)
Mar 11, 2011 27.98 28.77 27.88 28.52 290,186 +0.36(+1.27%)
Mar 10, 2011 28.70 28.82 28.13 28.16 287,678 -0.80(-2.76%)
Mar 09, 2011 29.82 29.82 28.93 28.96 597,885 -0.79(-2.66%)
Mar 08, 2011 29.13 30.55 29.03 29.75 609,303 +0.63(+2.18%)
Mar 07, 2011 29.75 29.94 29.02 29.12 666,283 -0.69(-2.31%)
Mar 04, 2011 29.90 30.04 29.29 29.81 309,389 -0.08(-0.28%)
Mar 03, 2011 29.55 30.15 29.55 29.89 342,968 +0.68(+2.33%)
Mar 02, 2011 29.47 30.00 29.07 29.21 409,829 -0.35(-1.18%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.