EXP: Eagle Materials Inc.

As of Thursday, March 28th, 2024

$ 271.75

+2.62 +0.97%

Open: 269.67
High: 272.31
Low: 267.22
Volume: 278,778
Previous Close on Wednesday, March 27th, 2024

$ 269.13

-0.94 -0.35%

Open: 271.31
High: 272.72
Low: 266.15
Volume: 249,478
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 269.67 272.31 267.22 271.75 278,756 +2.62 +0.97
2024-03-27 271.31 272.72 266.15 269.13 249,478 -0.94 -0.35
2024-03-26 269.00 270.17 267.43 270.07 360,233 +1.92 +0.72
2024-03-25 267.46 268.91 266.35 268.15 263,734 +0.58 +0.22
2024-03-22 266.35 267.86 263.25 267.57 284,806 +2.84 +1.07
2024-03-21 262.70 264.92 260.94 264.73 242,125 +3.21 +1.23
2024-03-20 254.18 261.66 254.18 261.52 323,162 +7.35 +2.89
2024-03-19 249.56 254.29 249.45 254.17 209,103 +4.29 +1.72

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 272.72
On 2024-03-27
263.25
On 2024-03-22
7.02 2.65 272.72
On 2024-03-27
267.22
On 2024-03-28
-2.02 269.33
10D 272.72
On 2024-03-27
248.03
On 2024-03-15
21.39 8.54 272.72
On 2024-03-27
267.22
On 2024-03-28
-2.02 262.65
20D 272.72
On 2024-03-27
247.22
On 2024-03-11
18.20 7.18 262.40
On 2024-03-07
247.22
On 2024-03-11
-5.79 258.78
WTD 272.72
On 2024-03-27
266.15
On 2024-03-27
4.18 1.56 272.72
On 2024-03-27
267.22
On 2024-03-28
-2.02 269.78
MTD 272.72
On 2024-03-27
247.22
On 2024-03-11
18.20 7.18 262.40
On 2024-03-07
247.22
On 2024-03-11
-5.79 258.78
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,488
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,324
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,811,042
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,024
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
EXP

Eagle Materials Inc.

271.75 +2.62 +0.97 278,778