NYSE, EXP End of Day and Historical Stock Data [Eagle Materials Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, EXP:

15 Aug 25 16:25

LAST: 233.5	CHANGE: 1.37	OPEN: 236.3	HIGH: 236.4	ASK: 103.5	VOLUME: 264.3K
LAST: 233.5	CHG(%): 0.58	PREV: 234.8	LOW: 232.5	BID: 91.8

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	236.3	236.4	232.5	233.5	264.3K
14 Aug 25	237.0	238.9	234.2	234.8	294.6K
13 Aug 25	235.1	241.6	233.7	241.2	383.4K
12 Aug 25	223.8	233.7	221.8	233.7	397.1K
11 Aug 25	225.1	225.3	220.6	222.3	302.9K
08 Aug 25	222.6	227.0	222.2	225.2	268.4K
07 Aug 25	223.5	228.8	221.1	224.3	370.7K
06 Aug 25	224.9	225.5	218.4	220.7	399.2K
05 Aug 25	223.1	226.3	220.4	225.5	448.2K
04 Aug 25	222.2	224.7	220.6	223.0	469.5K

COMPANY PROFILE

Name:
About:	Eagle Materials Inc. (the ?Company? or ?EXP? which may be referred to as ?we? or ?us?) is a manufacturer of basic building materials including gypsum wallboard, cement, gypsum and non-gypsum paperboard and concrete and aggregates. We were founded in 1963 as a building materials subsidiary of Centex Corporation (?Centex?) and we operated as a public company under the name Centex Construction Products, Inc. from April 1994 to January 30, 2004 when Centex completed a tax free distribution of its shares to its shareholders (the ?Spin-off?). Since the date of the Spin-off, we are no longer affiliated with Centex. Today, our primary businesses are the manufacture and distribution of gypsum wallboard and the manufacture and sale of cement. Gypsum wallboard is distributed throughout the U.S. with particular emphasis in the geographic markets nearest to our production facilities. ...
Sector:	Capital Goods
Industry:	Building Materials
CIK:	0918646

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Apr 12, 1994

Purchase Intraday History
for this symbol from Apr 12, 1994

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	15.52
PEG Ratio:	2.54
EPS Ratio:	13.77
DivYield:	0.38
PtB:	4.84
PtS:	4.03
EBITDA:	394.28M
Shares:	32.63M
Market Cap:	7.618B
52wk range:	191.91 - 321.93

TECHNICALS

MA5:	233.10
MA20:	225.16
MA50:	214.27
MA200:	238.38
STO9:	75.76
RSI14:	60.76
WPR14:	-37.30
MTM14:	5.89
ROC14:	0.03
Week High:	241.56
Week Low:	220.63
Month High:	241.56
Month Low:	207.31
Volatility:	16.38