Skip to main content
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: 4:10 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 (%)
Oct 31, 2006 33.08 33.17 32.25 32.25 1,708,558 -0.83(-2.50%)
Oct 30, 2006 33.17 33.21 32.43 33.07 1,052,200 -0.18(-0.55%)
Oct 27, 2006 34.18 34.97 32.90 33.26 1,955,874 -0.04(-0.13%)
Oct 26, 2006 33.39 33.84 33.10 33.30 1,085,091 -0.08(-0.24%)
Oct 25, 2006 33.48 34.04 32.95 33.38 2,238,926 -0.01(-0.03%)
Oct 24, 2006 31.37 33.74 31.27 33.39 3,661,360 +1.94(+6.17%)
Oct 23, 2006 30.51 31.79 30.23 31.45 3,017,520 +0.94(+3.08%)
Oct 20, 2006 30.88 30.89 29.86 30.51 1,668,838 -0.38(-1.22%)
Oct 19, 2006 30.62 31.07 30.23 30.88 1,643,002 +0.35(+1.15%)
Oct 18, 2006 31.58 31.89 30.51 30.53 1,304,864 -0.75(-2.39%)
Oct 17, 2006 31.67 31.98 31.19 31.28 1,528,051 -0.61(-1.90%)
Oct 16, 2006 30.93 32.08 30.75 31.89 1,900,447 +1.19(+3.86%)
Oct 13, 2006 30.75 31.22 30.42 30.70 1,537,839 -0.37(-1.19%)
Oct 12, 2006 30.27 31.15 30.27 31.07 1,690,576 +0.93(+3.09%)
Oct 11, 2006 30.77 30.97 29.67 30.14 1,505,744 -0.61(-2.00%)
Oct 10, 2006 30.02 31.08 30.02 30.75 1,779,805 +0.82(+2.73%)
Oct 09, 2006 29.87 30.38 29.31 29.94 2,869,336 +0.41(+1.40%)
Oct 06, 2006 28.41 29.62 28.37 29.52 1,996,733 +1.04(+3.64%)
Oct 05, 2006 28.12 28.60 28.03 28.49 2,167,111 +0.19(+0.68%)
Oct 04, 2006 28.20 28.65 27.91 28.29 2,648,311 -0.09(-0.31%)
Oct 03, 2006 29.28 29.43 28.32 28.38 2,352,170 -0.98(-3.32%)
Oct 02, 2006 29.48 29.79 29.02 29.36 1,625,361 -0.24(-0.80%)
Sep 29, 2006 29.92 30.09 29.53 29.59 2,019,268 -0.16(-0.53%)
Sep 28, 2006 30.44 31.07 29.68 29.75 2,143,893 -0.57(-1.88%)
Sep 27, 2006 31.02 31.49 29.48 30.32 4,692,505 -0.63(-2.04%)
Sep 26, 2006 34.10 34.97 30.44 30.95 6,976,160 -3.58(-10.38%)
Sep 25, 2006 32.93 34.59 32.93 34.54 1,864,937 +1.70(+5.16%)
Sep 22, 2006 32.20 33.04 31.89 32.84 1,595,087 +0.61(+1.88%)
Sep 21, 2006 33.77 34.09 32.08 32.24 1,852,987 -1.53(-4.53%)
Sep 20, 2006 30.44 34.57 30.44 33.77 4,269,234 +3.75(+12.50%)
Sep 19, 2006 31.17 31.17 29.82 30.01 1,483,323 -1.19(-3.80%)
Sep 18, 2006 31.31 31.48 31.07 31.20 1,104,553 +0.09(+0.28%)
Sep 15, 2006 31.81 32.33 31.11 31.11 1,400,808 -0.49(-1.56%)
Sep 14, 2006 31.32 31.72 31.18 31.60 976,286 +0.12(+0.39%)
Sep 13, 2006 30.76 31.88 30.76 31.48 1,676,463 +0.70(+2.28%)
Sep 12, 2006 29.28 30.93 29.28 30.78 1,249,779 +1.27(+4.32%)
Sep 11, 2006 29.37 29.97 29.00 29.50 1,274,931 -0.18(-0.59%)
Sep 08, 2006 30.00 30.29 29.61 29.68 1,292,914 -0.32(-1.05%)
Sep 07, 2006 30.21 30.90 29.68 30.00 1,293,369 -0.54(-1.76%)
Sep 06, 2006 31.32 31.43 30.33 30.53 1,535,335 -1.14(-3.61%)
Sep 05, 2006 31.63 32.15 31.40 31.67 671,495 +0.00(+0.00%)
Sep 01, 2006 31.77 32.05 31.32 31.67 883,756 +0.18(+0.56%)
Aug 31, 2006 31.03 31.63 30.89 31.50 666,374 +0.53(+1.70%)
Aug 30, 2006 30.87 31.17 30.53 30.97 781,780 +0.21(+0.69%)
Aug 29, 2006 31.60 31.74 30.49 30.76 1,058,801 -0.90(-2.83%)
Aug 28, 2006 31.09 31.86 31.05 31.66 677,869 +0.47(+1.49%)
Aug 25, 2006 31.38 31.78 31.00 31.19 590,688 -0.40(-1.28%)
Aug 24, 2006 31.60 32.03 30.99 31.60 902,308 +0.00(+0.00%)
Aug 23, 2006 32.86 33.01 31.56 31.60 914,714 -1.09(-3.33%)
Aug 22, 2006 32.28 32.99 32.28 32.69 730,564 +0.40(+1.25%)
Aug 21, 2006 33.39 33.39 32.27 32.28 723,167 -1.11(-3.32%)
Aug 18, 2006 32.98 33.61 32.47 33.39 1,465,796 +0.40(+1.23%)
Aug 17, 2006 33.27 34.22 32.83 32.98 1,510,979 -0.46(-1.37%)
Aug 16, 2006 31.50 33.61 31.37 33.44 2,571,146 +2.16(+6.91%)
Aug 15, 2006 31.81 31.98 30.76 31.28 2,041,689 -0.04(-0.14%)
Aug 14, 2006 31.63 31.95 31.16 31.32 1,120,829 +0.25(+0.79%)
Aug 11, 2006 30.89 31.53 30.80 31.08 1,174,207 -0.02(-0.06%)
Aug 10, 2006 30.70 31.53 30.64 31.09 1,877,571 -0.12(-0.39%)
Aug 09, 2006 32.01 32.12 31.17 31.22 2,009,138 -0.57(-1.80%)
Aug 08, 2006 33.21 33.50 31.74 31.79 1,437,229 -1.48(-4.46%)
Aug 07, 2006 33.40 34.04 33.12 33.27 1,416,742 -0.58(-1.71%)
Aug 04, 2006 33.92 34.48 32.97 33.85 2,105,879 +0.40(+1.21%)
Aug 03, 2006 32.11 33.92 31.90 33.45 1,872,108 +1.06(+3.28%)
Aug 02, 2006 31.84 32.79 31.82 32.39 1,671,911 +0.76(+2.42%)
Aug 01, 2006 31.10 31.80 30.96 31.62 1,678,853 +0.03(+0.08%)
Jul 31, 2006 31.32 31.95 30.95 31.60 2,648,084 -1.41(-4.26%)
Jul 28, 2006 32.51 33.55 32.51 33.00 1,316,701 +0.59(+1.82%)
Jul 27, 2006 33.96 34.44 32.25 32.41 2,004,244 -1.34(-3.96%)
Jul 26, 2006 34.82 34.99 33.34 33.75 1,841,492 -1.24(-3.54%)
Jul 25, 2006 33.92 35.50 33.49 34.99 2,585,487 +2.34(+7.16%)
Jul 24, 2006 33.52 34.61 32.65 32.65 2,102,237 -0.57(-1.72%)
Jul 21, 2006 33.45 33.61 32.52 33.22 1,811,331 -0.22(-0.66%)
Jul 20, 2006 36.02 36.14 33.27 33.44 1,876,432 -2.11(-5.93%)
Jul 19, 2006 33.74 35.96 33.74 35.55 2,022,682 +2.35(+7.07%)
Jul 18, 2006 33.48 33.83 32.38 33.20 1,911,714 -0.27(-0.81%)
Jul 17, 2006 33.92 34.49 33.35 33.48 1,337,301 -0.88(-2.56%)
Jul 14, 2006 34.31 34.58 33.48 34.35 1,796,081 -0.38(-1.09%)
Jul 13, 2006 34.97 35.76 34.36 34.73 2,338,399 -0.78(-2.20%)
Jul 12, 2006 36.44 36.49 35.15 35.51 1,910,007 -0.70(-1.94%)
Jul 11, 2006 36.86 36.99 35.61 36.22 2,233,805 -0.55(-1.51%)
Jul 10, 2006 37.81 37.96 36.58 36.77 1,338,439 -0.82(-2.17%)
Jul 07, 2006 39.36 39.38 37.47 37.59 1,528,051 -1.82(-4.62%)
Jul 06, 2006 39.54 40.01 39.05 39.41 1,415,832 +0.17(+0.43%)
Jul 05, 2006 40.55 40.55 38.77 39.24 2,152,087 -1.72(-4.20%)
Jul 03, 2006 41.12 41.15 39.91 40.96 1,360,177 -0.77(-1.85%)
Jun 30, 2006 39.76 41.74 38.88 41.74 4,625,469 +3.10(+8.03%)
Jun 29, 2006 37.73 38.75 36.83 38.63 3,748,996 +0.81(+2.14%)
Jun 28, 2006 38.39 38.84 37.50 37.83 2,857,044 -0.41(-1.08%)
Jun 27, 2006 40.51 41.24 38.04 38.24 3,642,808 +0.32(+0.83%)
Jun 26, 2006 37.52 39.14 37.17 37.92 2,427,059 +0.79(+2.13%)
Jun 23, 2006 35.80 37.61 35.54 37.13 1,805,186 +1.34(+3.73%)
Jun 22, 2006 35.58 36.18 35.23 35.80 1,808,828 -0.21(-0.59%)
Jun 21, 2006 34.15 36.45 34.09 36.01 1,623,995 +1.77(+5.16%)
Jun 20, 2006 34.62 35.08 34.18 34.24 1,417,653 -0.59(-1.69%)
Jun 19, 2006 36.29 36.33 34.40 34.83 1,456,691 -0.90(-2.51%)
Jun 16, 2006 36.50 36.73 35.34 35.73 1,900,333 -0.55(-1.53%)
Jun 15, 2006 34.71 36.89 34.57 36.28 2,200,913 +2.00(+5.84%)
Jun 14, 2006 33.60 34.35 33.59 34.28 1,927,079 +0.85(+2.55%)
Jun 13, 2006 34.27 35.66 33.22 33.42 1,936,753 -0.92(-2.69%)
Jun 12, 2006 35.85 36.24 34.32 34.35 1,506,996 -1.31(-3.67%)
Jun 09, 2006 36.99 37.56 35.37 35.66 1,837,850 -0.96(-2.62%)
Jun 08, 2006 37.08 37.08 35.10 36.61 3,375,917 -0.98(-2.59%)
Jun 07, 2006 39.14 39.61 37.18 37.59 2,572,626 -1.16(-2.99%)
Jun 06, 2006 41.65 41.74 37.78 38.75 3,224,091 -2.31(-5.63%)
Jun 05, 2006 44.09 44.47 40.86 41.06 1,185,816 -3.03(-6.88%)
Jun 02, 2006 45.03 45.47 43.23 44.09 769,830 -0.40(-0.89%)
Jun 01, 2006 42.69 44.50 42.56 44.49 1,516,784 +1.67(+3.90%)
May 31, 2006 42.39 44.30 42.19 42.82 2,103,262 +1.20(+2.89%)
May 30, 2006 43.80 43.80 41.59 41.61 1,149,851 -2.79(-6.29%)
May 26, 2006 44.41 45.02 43.67 44.41 1,029,778 +0.07(+0.16%)
May 25, 2006 43.36 44.73 42.25 44.34 1,671,455 +2.06(+4.88%)
May 24, 2006 43.25 43.85 40.94 42.27 1,652,449 -1.15(-2.65%)
May 23, 2006 44.15 44.81 43.14 43.42 2,669,936 +0.47(+1.08%)
May 22, 2006 45.25 45.26 42.02 42.96 2,183,272 -2.92(-6.36%)
May 19, 2006 43.91 45.91 42.44 45.87 3,352,130 +2.19(+5.01%)
May 18, 2006 44.53 45.17 43.54 43.69 2,330,432 -0.70(-1.58%)
May 17, 2006 45.95 46.38 44.37 44.39 2,678,472 -1.99(-4.28%)
May 16, 2006 47.23 48.04 46.15 46.37 2,053,070 -0.77(-1.64%)
May 15, 2006 48.41 48.41 45.13 47.15 2,446,635 -1.63(-3.35%)
May 12, 2006 51.68 51.69 48.69 48.78 1,960,540 -3.12(-6.01%)
May 11, 2006 53.42 54.64 51.64 51.90 1,870,173 -1.39(-2.61%)
May 10, 2006 53.86 54.65 52.82 53.29 1,887,017 -0.57(-1.06%)
May 09, 2006 57.23 57.24 53.17 53.86 2,107,586 -3.37(-5.88%)
May 08, 2006 58.04 58.32 56.89 57.23 888,423 -0.64(-1.11%)
May 05, 2006 56.98 57.99 56.85 57.87 1,216,318 +0.89(+1.56%)
May 04, 2006 56.91 57.32 56.14 56.98 1,314,083 +0.29(+0.51%)
May 03, 2006 58.89 59.21 54.93 56.69 3,469,813 -4.51(-7.37%)
May 02, 2006 60.19 61.33 58.96 61.20 1,882,123 +1.01(+1.68%)
May 01, 2006 58.69 60.61 58.69 60.19 1,409,344 +1.98(+3.40%)
Apr 28, 2006 57.90 59.20 57.64 58.21 1,006,333 -0.41(-0.70%)
Apr 27, 2006 58.87 59.92 56.45 58.62 1,831,590 -1.30(-2.17%)
Apr 26, 2006 62.35 63.70 59.36 59.92 1,381,688 -2.43(-3.89%)
Apr 25, 2006 61.92 62.46 59.48 62.35 1,212,562 +0.43(+0.70%)
Apr 24, 2006 63.55 63.88 61.23 61.92 1,149,965 -1.63(-2.57%)
Apr 21, 2006 63.72 63.73 62.13 63.55 912,551 -0.17(-0.26%)
Apr 20, 2006 64.32 64.36 62.62 63.72 624,605 -0.03(-0.04%)
Apr 19, 2006 65.02 65.19 63.22 63.74 1,131,641 -1.54(-2.36%)
Apr 18, 2006 61.81 65.50 61.83 65.28 1,458,056 +3.47(+5.61%)
Apr 17, 2006 63.04 64.34 61.51 61.81 1,037,176 -0.93(-1.48%)
Apr 13, 2006 59.41 63.03 59.54 62.74 1,283,012 +3.33(+5.60%)
Apr 12, 2006 59.79 60.41 58.89 59.41 1,939,712 -0.37(-0.62%)
Apr 11, 2006 61.27 62.12 59.31 59.78 1,606,241 -1.48(-2.42%)
Apr 10, 2006 63.24 63.24 60.85 61.27 1,026,136 -1.20(-1.91%)
Apr 07, 2006 62.43 63.25 61.99 62.46 942,142 +0.80(+1.30%)
Apr 06, 2006 63.74 63.74 60.85 61.66 1,164,419 -1.16(-1.85%)
Apr 05, 2006 60.46 62.95 60.11 62.82 1,628,320 +2.37(+3.92%)
Apr 04, 2006 59.18 60.83 58.77 60.45 1,702,299 +2.60(+4.50%)
Apr 03, 2006 57.11 58.24 56.41 57.85 1,319,660 +1.83(+3.26%)
Mar 31, 2006 55.24 56.15 54.67 56.02 1,472,169 +0.69(+1.25%)
Mar 30, 2006 55.13 56.26 54.53 55.33 1,558,553 +1.21(+2.24%)
Mar 29, 2006 53.13 54.61 52.60 54.12 987,099 +0.98(+1.85%)
Mar 28, 2006 54.43 54.57 52.31 53.13 737,621 -0.95(-1.75%)
Mar 27, 2006 54.48 55.35 53.60 54.08 675,251 -0.17(-0.31%)
Mar 24, 2006 52.15 54.69 51.85 54.25 1,056,866 +1.09(+2.05%)
Mar 23, 2006 51.84 53.58 51.67 53.16 1,071,434 +2.22(+4.36%)
Mar 22, 2006 51.44 52.10 50.52 50.93 1,260,363 -0.50(-0.97%)
Mar 21, 2006 53.48 53.49 50.89 51.44 1,463,861 -2.06(-3.84%)
Mar 20, 2006 54.19 54.39 53.16 53.49 1,384,192 +0.80(+1.52%)
Mar 17, 2006 51.40 53.16 51.08 52.69 1,514,621 +1.42(+2.78%)
Mar 16, 2006 51.84 52.45 50.88 51.27 1,584,047 -0.26(-0.51%)
Mar 15, 2006 48.32 51.85 47.89 51.53 2,362,186 +4.26(+9.01%)
Mar 14, 2006 46.92 47.38 46.26 47.27 1,270,606 +0.87(+1.87%)
Mar 13, 2006 46.57 47.49 46.16 46.40 944,646 -0.08(-0.17%)
Mar 10, 2006 46.39 47.08 46.09 46.48 734,320 +0.25(+0.53%)
Mar 09, 2006 45.86 46.74 45.86 46.23 766,757 +0.93(+2.06%)
Mar 08, 2006 44.72 45.62 44.46 45.30 1,805,072 +1.34(+3.04%)
Mar 07, 2006 48.15 48.15 43.37 43.97 1,638,222 -4.39(-9.08%)
Mar 06, 2006 48.41 50.03 47.89 48.36 856,328 +0.28(+0.58%)
Mar 03, 2006 48.03 48.61 47.25 48.08 487,688 -0.12(-0.26%)
Mar 02, 2006 48.76 49.02 47.90 48.20 697,217 -0.07(-0.15%)
Mar 01, 2006 47.89 48.36 47.43 48.27 485,980 +0.71(+1.50%)
Feb 28, 2006 48.37 48.41 47.08 47.56 950,451 -0.81(-1.67%)
Feb 27, 2006 47.97 48.56 47.45 48.37 2,141,161 +32.30(+201.06%)
Feb 24, 2006 16.07 16.13 15.96 16.07 857,352 -0.00(-0.01%)
Feb 23, 2006 16.01 16.43 15.83 16.07 862,815 +0.09(+0.55%)
Feb 22, 2006 16.04 16.25 15.87 15.98 1,220,301 -0.06(-0.37%)
Feb 21, 2006 15.98 16.11 15.82 16.04 945,443 +0.16(+1.03%)
Feb 17, 2006 15.88 15.94 15.75 15.88 1,326,830 -31.71(-66.63%)
Feb 16, 2006 47.45 47.97 47.26 47.58 3,307,515 +0.40(+0.84%)
Feb 15, 2006 46.80 47.75 46.28 47.18 4,231,448 +0.19(+0.41%)
Feb 14, 2006 45.78 47.29 44.93 46.99 5,022,219 +1.14(+2.49%)
Feb 13, 2006 45.96 46.24 45.41 45.85 3,592,274 -0.11(-0.24%)
Feb 10, 2006 46.55 46.55 45.40 45.96 5,098,019 -0.66(-1.43%)
Feb 09, 2006 47.15 47.59 46.41 46.63 5,701,340 +0.33(+0.71%)
Feb 08, 2006 45.87 46.44 45.42 46.30 5,101,092 +0.43(+0.93%)
Feb 07, 2006 46.20 46.27 45.45 45.87 5,155,380 -0.46(-0.99%)
Feb 06, 2006 47.08 47.40 45.34 46.32 5,699,292 +0.44(+0.95%)
Feb 03, 2006 44.31 46.23 44.05 45.89 5,064,216 +1.58(+3.57%)
Feb 02, 2006 46.10 46.27 44.02 44.31 5,633,736 -2.38(-5.09%)
Feb 01, 2006 47.74 47.99 46.57 46.68 3,813,527 -1.02(-2.14%)
Jan 31, 2006 48.91 49.20 47.28 47.71 7,124,115 -2.20(-4.41%)
Jan 30, 2006 48.36 50.18 48.18 49.91 4,615,566 +2.02(+4.21%)
Jan 27, 2006 48.03 50.58 47.30 47.89 11,211,134 +0.04(+0.09%)
Jan 26, 2006 43.93 48.76 42.92 47.85 20,102,194 +10.08(+26.67%)
Jan 25, 2006 38.07 38.12 36.81 37.77 3,204,059 -0.30(-0.78%)
Jan 24, 2006 36.83 38.26 36.65 38.07 6,818,869 +2.79(+7.90%)
Jan 23, 2006 34.53 35.37 34.50 35.28 1,750,555 +0.83(+2.41%)
Jan 20, 2006 34.81 34.97 34.38 34.45 1,764,895 -0.30(-0.86%)
Jan 19, 2006 35.33 35.33 34.31 34.75 3,486,770 -0.58(-1.63%)
Jan 18, 2006 35.06 35.76 35.04 35.33 1,627,637 +0.12(+0.33%)
Jan 17, 2006 35.53 35.80 35.03 35.21 1,466,820 -0.52(-1.45%)
Jan 13, 2006 35.66 35.86 35.48 35.73 1,077,580 -0.01(-0.04%)
Jan 12, 2006 36.24 36.44 35.56 35.75 2,296,515 -0.64(-1.77%)
Jan 11, 2006 37.09 37.09 36.17 36.39 2,509,573 -0.70(-1.89%)
Jan 10, 2006 36.54 37.22 36.54 37.09 1,075,531 +0.04(+0.12%)
Jan 09, 2006 36.11 37.22 36.10 37.05 1,582,567 +0.64(+1.76%)
Jan 06, 2006 36.42 36.52 36.17 36.40 2,552,594 -0.01(-0.04%)
Jan 05, 2006 36.39 36.74 36.39 36.42 1,304,978 +0.03(+0.09%)
Jan 04, 2006 36.32 36.42 36.09 36.39 1,652,221 +0.07(+0.19%)
Jan 03, 2006 36.07 36.43 35.63 36.32 2,420,457 +0.48(+1.34%)
Dec 30, 2005 36.07 36.20 35.67 35.84 2,151,062 -0.45(-1.23%)
Dec 29, 2005 35.99 36.40 35.76 36.28 1,545,692 +0.25(+0.68%)
Dec 28, 2005 35.87 36.17 35.73 36.04 1,587,689 +0.16(+0.45%)
Dec 27, 2005 35.73 36.24 35.72 35.87 1,759,774 +0.05(+0.15%)
Dec 23, 2005 35.52 35.92 35.42 35.82 1,104,212 +0.34(+0.96%)
Dec 22, 2005 35.35 35.53 35.29 35.48 560,300 +0.10(+0.29%)
Dec 21, 2005 35.05 35.60 34.98 35.38 1,114,455 +0.62(+1.79%)
Dec 20, 2005 34.68 35.40 34.35 34.76 1,257,859 -0.14(-0.41%)
Dec 19, 2005 35.29 35.31 34.85 34.90 1,575,397 -0.59(-1.67%)
Dec 16, 2005 35.63 36.10 35.45 35.49 2,259,640 -0.04(-0.12%)
Dec 15, 2005 36.57 36.57 35.44 35.54 2,034,290 -1.04(-2.83%)
Dec 14, 2005 35.92 36.95 35.83 36.57 2,579,226 +0.59(+1.63%)
Dec 13, 2005 35.63 36.10 35.50 35.99 1,930,835 +0.29(+0.80%)
Dec 12, 2005 35.00 35.89 34.96 35.70 1,860,157 +0.62(+1.76%)
Dec 09, 2005 34.85 35.19 34.58 35.08 993,586 -0.07(-0.21%)
Dec 08, 2005 34.37 35.58 34.14 35.16 2,099,847 +0.71(+2.07%)
Dec 07, 2005 34.83 35.12 34.27 34.45 1,792,552 -0.55(-1.58%)
Dec 06, 2005 34.24 35.37 34.21 35.00 2,383,582 +0.20(+0.57%)
Dec 05, 2005 34.76 34.90 34.36 34.80 1,480,136 -0.52(-1.48%)
Dec 02, 2005 35.12 35.42 34.94 35.32 2,363,096 +0.30(+0.85%)
Dec 01, 2005 34.31 35.03 34.18 35.02 3,472,430 +1.37(+4.07%)
Nov 30, 2005 32.92 33.89 32.90 33.65 2,213,546 +0.79(+2.42%)
Nov 29, 2005 32.51 33.86 32.51 32.86 2,290,369 +0.39(+1.20%)
Nov 28, 2005 33.39 33.39 32.45 32.47 2,923,396 -0.94(-2.81%)
Nov 25, 2005 33.55 33.62 33.40 33.41 850,181 -0.42(-1.23%)
Nov 23, 2005 34.35 34.78 33.75 33.82 1,593,835 -0.53(-1.54%)
Nov 22, 2005 34.02 34.56 33.53 34.35 1,394,093 +0.33(+0.96%)
Nov 21, 2005 33.93 34.18 33.46 34.02 1,684,999 +0.02(+0.06%)
Nov 18, 2005 33.68 34.07 33.26 34.00 4,228,375 +1.11(+3.38%)
Nov 17, 2005 32.13 32.98 31.84 32.89 2,355,926 +1.20(+3.79%)
Nov 16, 2005 31.59 31.75 30.76 31.69 1,529,303 +0.10(+0.32%)
Nov 15, 2005 32.37 32.45 31.56 31.59 1,089,871 -0.63(-1.95%)
Nov 14, 2005 32.57 32.64 32.04 32.22 1,061,191 -0.06(-0.18%)
Nov 11, 2005 32.20 32.36 32.05 32.28 1,009,975 +0.08(+0.24%)
Nov 10, 2005 31.69 32.35 31.17 32.20 1,945,175 +0.62(+1.96%)
Nov 09, 2005 31.81 32.24 31.37 31.58 3,641,442 -0.23(-0.73%)
Nov 08, 2005 32.51 32.51 31.72 31.81 4,755,897 -1.64(-4.91%)
Nov 07, 2005 34.02 34.26 33.02 33.46 2,103,944 -0.62(-1.83%)
Nov 04, 2005 33.85 34.13 33.26 34.08 2,210,473 +0.23(+0.67%)
Nov 03, 2005 34.31 34.75 33.62 33.85 2,992,026 -0.17(-0.49%)
Nov 02, 2005 30.90 34.56 30.90 34.02 7,031,926 +3.28(+10.67%)
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.