Eagle Materials Inc
WKN: A0BLQZ / ISIN: US26969P1084Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 22.01.13 | 64,16 | 65,28 | 64,04 | 64,95 | 342358 |
| 18.01.13 | 63,74 | 64,48 | 63,30 | 64,01 | 397273 |
| 17.01.13 | 62,59 | 64,18 | 62,59 | 63,66 | 725101 |
| 16.01.13 | 63,47 | 63,55 | 62,32 | 62,38 | 674324 |
| 15.01.13 | 62,84 | 63,85 | 62,58 | 63,71 | 648825 |
| 14.01.13 | 64,95 | 64,95 | 62,98 | 63,16 | 1056463 |
| 11.01.13 | 65,74 | 67,42 | 64,31 | 64,95 | 563291 |
| 10.01.13 | 64,51 | 66,04 | 63,88 | 65,60 | 728970 |
| 09.01.13 | 64,99 | 65,16 | 64,11 | 64,47 | 636155 |
| 08.01.13 | 63,36 | 64,74 | 62,98 | 64,74 | 903391 |
| 07.01.13 | 63,10 | 64,78 | 63,02 | 63,34 | 1133785 |
| 04.01.13 | 62,70 | 63,38 | 62,29 | 63,28 | 530766 |
| 03.01.13 | 62,41 | 62,59 | 61,69 | 62,27 | 712703 |
| 02.01.13 | 60,09 | 62,40 | 60,09 | 62,30 | 1106162 |
| 31.12.12 | 57,03 | 58,75 | 56,88 | 58,50 | 705720 |
| 28.12.12 | 56,42 | 57,60 | 56,42 | 57,18 | 477419 |
| 27.12.12 | 57,28 | 57,74 | 55,73 | 56,91 | 263000 |
| 26.12.12 | 57,58 | 57,66 | 56,88 | 57,10 | 327850 |
| 24.12.12 | 57,98 | 58,02 | 57,11 | 57,45 | 167544 |
| 21.12.12 | 58,10 | 58,11 | 57,10 | 57,71 | 1213952 |
| 20.12.12 | 57,28 | 58,79 | 56,80 | 58,60 | 675115 |
| 19.12.12 | 57,63 | 58,19 | 56,31 | 57,39 | 1076470 |
| 18.12.12 | 57,11 | 57,87 | 56,57 | 57,75 | 732649 |
| 17.12.12 | 55,82 | 57,00 | 54,78 | 56,89 | 1036336 |
| 14.12.12 | 55,58 | 55,80 | 55,33 | 55,77 | 529569 |
