EXP: Eagle Materials Inc.

As of Friday, March 31st, 2023

$ 146.75

+2.02 +1.40%

Open: 145.66
High: 147.81
Low: 145.15
Volume: 202,309
Previous Close on Thursday, March 30th, 2023

$ 144.73

+0.58 +0.40%

Open: 145.41
High: 147.50
Low: 144.14
Volume: 183,950

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-31 145.66 147.81 145.15 146.75 202,309 +2.02 +1.40
2023-03-30 145.41 147.50 144.14 144.73 183,950 +0.58 +0.40
2023-03-29 144.13 144.57 143.29 144.15 158,990 +1.16 +0.81
2023-03-28 140.95 143.40 140.22 142.99 164,103 +2.49 +1.77
2023-03-27 140.27 141.55 139.32 140.50 145,385 +1.61 +1.16
2023-03-24 137.03 139.04 135.49 138.89 204,353 -0.17 -0.12
2023-03-23 138.69 141.45 137.73 139.06 361,418 +0.55 +0.40
2023-03-22 139.91 142.05 138.49 138.51 408,976 -1.67 -1.19
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 147.81
On 2023-03-31		 139.32
On 2023-03-27		 7.86 5.66 141.55
On 2023-03-27		 141.55
On 2023-03-27		 0.00 143.82
10D 147.81
On 2023-03-31		 133.11
On 2023-03-20		 14.83 11.24 142.05
On 2023-03-22		 135.49
On 2023-03-24		 -4.62 141.11
20D 147.81
On 2023-03-31		 129.76
On 2023-03-15		 -0.78 -0.53 147.43
On 2023-03-06		 129.76
On 2023-03-15		 -11.99 139.59
WTD 147.81
On 2023-03-31		 139.32
On 2023-03-27		 7.86 5.66 141.55
On 2023-03-27		 141.55
On 2023-03-27		 0.00 143.82
MTD 147.89
On 2023-03-03		 129.76
On 2023-03-15		 6.43 4.58 147.89
On 2023-03-03		 129.76
On 2023-03-15		 -12.26 140.36
As of Friday, March 31st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

95.60 +1.55 +1.65 7,359,811
KO

The Coca-Cola Company

62.03 +0.18 +0.29 14,437,949
PFE

Pfizer Inc.

40.80 +0.42 +1.04 23,257,245
VZ

Verizon Communications Inc.

38.89 +0.23 +0.59 22,725,871
VIX

CBOE Volatility Index

18.70 -0.32 -1.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,274.15 +415.12 +1.26 352,533,176
DJTA

Dow Jones Transportation Average

14,438.66 +309.16 +2.19 66,020,293
SPX

S&P 500 Index

4,109.31 +58.48 +1.44
OEX

S&P 100 Index

1,874.42 +27.19 +1.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

13,181.35 +218.21 +1.68
NYA

NYSE Composite Index

15,374.91 +174.32 +1.15
XAX

NYSE AMEX Composite Index

4,274.24 +26.12 +0.61
RUI

RUSSELL 1000 Index

2,253.36 +33.52 +1.51
RUT

Russell 2000 Index

1,802.48 +34.10 +1.93
RUA

Russell 3000 Index