EXP: Eagle Materials Inc.

As of Friday, September 22nd, 2023

$ 162.50

-1.59 -0.97%

Open: 164.31
High: 165.29
Low: 161.63
Volume: 523,796
Previous Close on Thursday, September 21st, 2023

$ 164.09

-7.05 -4.12%

Open: 169.60
High: 169.60
Low: 163.75
Volume: 423,178

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 164.31 165.29 161.63 162.50 523,796 -1.59 -0.97
2023-09-21 169.60 169.60 163.75 164.09 423,178 -7.05 -4.12
2023-09-20 174.68 175.62 170.88 171.14 286,780 -2.39 -1.38
2023-09-19 173.74 174.09 171.24 173.53 248,010 -0.45 -0.26
2023-09-18 174.28 175.01 171.44 173.98 404,998 +0.03 +0.02
2023-09-15 176.65 177.49 172.95 173.95 682,246 -4.01 -2.25
2023-09-14 178.32 179.55 176.32 177.96 294,568 +0.94 +0.53
2023-09-13 179.29 180.19 175.75 177.02 307,746 -3.17 -1.76
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 175.62
On 2023-09-20		 161.63
On 2023-09-22		 -11.45 -6.58 175.62
On 2023-09-20		 161.63
On 2023-09-22		 -7.97 169.05
10D 182.75
On 2023-09-11		 161.63
On 2023-09-22		 -17.91 -9.93 182.75
On 2023-09-11		 161.63
On 2023-09-22		 -11.56 173.65
20D 195.96
On 2023-09-01		 161.63
On 2023-09-22		 -14.51 -8.20 195.96
On 2023-09-01		 161.63
On 2023-09-22		 -17.52 179.24
WTD 175.62
On 2023-09-20		 161.63
On 2023-09-22		 -11.45 -6.58 175.62
On 2023-09-20		 161.63
On 2023-09-22		 -7.97 169.05
MTD 195.96
On 2023-09-01		 161.63
On 2023-09-22		 -26.82 -14.17 195.96
On 2023-09-01		 161.63
On 2023-09-22		 -17.52 177.34
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22