EXP: Eagle Materials Inc.

As of Friday, December 1st, 2023

$ 185.13

+4.08 +2.25%

Open: 181.04
High: 185.35
Low: 181.04
Volume: 187,560
Previous Close on Thursday, November 30th, 2023

$ 181.05

+1.02 +0.57%

Open: 179.82
High: 182.00
Low: 178.42
Volume: 265,866

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-01 181.04 185.35 181.04 185.13 187,560 +4.08 +2.25
2023-11-30 179.82 182.00 178.42 181.05 265,866 +1.02 +0.57
2023-11-29 178.59 181.27 178.59 180.03 238,746 +2.26 +1.27
2023-11-28 180.81 181.90 177.67 177.77 223,263 -3.17 -1.75
2023-11-27 178.38 181.49 178.18 180.94 180,210 +1.62 +0.90
2023-11-24 177.65 180.07 177.65 179.32 82,545 +0.92 +0.52
2023-11-22 178.08 179.88 177.80 178.40 173,465 +1.39 +0.79
2023-11-21 175.94 180.02 175.94 177.01 315,868 +1.20 +0.68
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 185.35
On 2023-12-01		 177.67
On 2023-11-28		 5.81 3.24 181.90
On 2023-11-28		 178.59
On 2023-11-29		 -1.82 180.98
10D 185.35
On 2023-12-01		 173.05
On 2023-11-20		 12.29 7.11 181.90
On 2023-11-28		 178.59
On 2023-11-29		 -1.82 179.14
20D 185.35
On 2023-12-01		 161.05
On 2023-11-02		 26.45 16.67 176.64
On 2023-11-15		 172.20
On 2023-11-16		 -2.51 173.47
WTD 185.35
On 2023-12-01		 177.67
On 2023-11-28		 5.81 3.24 181.90
On 2023-11-28		 178.59
On 2023-11-29		 -1.82 180.98
MTD 185.35
On 2023-12-01		 181.04
On 2023-12-01		 4.08 2.25 -- -- -- 185.13
As of Friday, December 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

122.50 +0.70 +0.57 4,512,372
KO

The Coca-Cola Company

58.64 +0.20 +0.34 14,834,064
PFE

Pfizer Inc.

28.91 -1.56 -5.12 103,242,142
VZ

Verizon Communications Inc.

38.58 +0.25 +0.65 20,228,664
VIX

CBOE Volatility Index

12.63 -0.29 -2.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,245.50 +294.61 +0.82 321,372,015
DJTA

Dow Jones Transportation Average

15,463.76 +445.25 +2.96 122,415,435
SPX

S&P 500 Index

4,594.63 +26.83 +0.59
OEX

S&P 100 Index

2,159.78 +5.14 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

15,997.58 +49.71 +0.31
NYA

NYSE Composite Index

16,263.75 +174.91 +1.09
XAX

NYSE AMEX Composite Index

4,685.93 +36.37 +0.78
RUI

RUSSELL 1000 Index

2,520.16 +18.46 +0.74
RUT

Russell 2000 Index

1,862.64 +53.62 +2.96
RUA

Russell 3000 Index

2,635.08 +22.21 +0.85
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.63 -0.29