Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Materials Inc (NY: EXP )

216.48 -0.34 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 21, 2024 214.95 216.80 212.21 216.48 616,413 -0.34(-0.16%)
Jun 20, 2024 226.17 226.18 213.07 216.82 497,462 -11.66(-5.10%)
Jun 18, 2024 230.18 231.79 226.36 228.48 260,035 -1.53(-0.67%)
Jun 17, 2024 225.87 230.43 224.60 230.01 294,427 +3.68(+1.63%)
Jun 14, 2024 227.75 227.82 223.58 226.33 448,793 -4.33(-1.88%)
Jun 13, 2024 228.14 232.31 226.69 230.66 260,304 +1.70(+0.74%)
Jun 12, 2024 228.44 235.41 227.62 228.97 282,002 +5.96(+2.67%)
Jun 11, 2024 224.11 224.87 221.03 223.00 264,116 -2.34(-1.04%)
Jun 10, 2024 222.83 227.06 221.90 225.34 237,029 +0.90(+0.40%)
Jun 07, 2024 226.39 227.38 223.81 224.44 237,250 -2.70(-1.19%)
Jun 06, 2024 228.73 230.40 226.36 227.14 213,053 -2.46(-1.07%)
Jun 05, 2024 225.40 230.25 223.26 229.60 242,416 +5.61(+2.51%)
Jun 04, 2024 225.32 227.31 222.56 223.98 321,232 -2.81(-1.24%)
Jun 03, 2024 233.63 233.63 225.78 226.79 335,933 -5.34(-2.30%)
May 31, 2024 233.57 234.33 224.36 232.13 479,061 -1.14(-0.49%)
May 30, 2024 229.58 233.83 229.58 233.27 279,404 +4.78(+2.09%)
May 29, 2024 229.75 231.06 226.02 228.49 464,374 -3.49(-1.50%)
May 28, 2024 238.74 238.74 230.99 231.97 298,877 -6.03(-2.53%)
May 24, 2024 237.59 238.24 234.65 238.01 216,955 +2.68(+1.14%)
May 23, 2024 241.04 241.04 232.57 235.33 334,127 -3.21(-1.34%)
May 22, 2024 240.29 241.73 235.74 238.54 455,044 -3.49(-1.44%)
May 21, 2024 229.88 243.38 228.07 242.02 1,073,154 -14.66(-5.71%)
May 20, 2024 255.72 258.37 255.25 256.69 356,490 +0.67(+0.26%)
May 17, 2024 259.25 260.89 254.85 256.02 300,525 -1.90(-0.74%)
May 16, 2024 272.02 272.60 257.67 257.92 319,987 -15.73(-5.75%)
May 15, 2024 270.49 276.31 270.49 273.65 298,163 +5.24(+1.95%)
May 14, 2024 267.26 268.65 265.55 268.40 136,877 +0.99(+0.37%)
May 13, 2024 269.35 271.36 266.40 267.42 177,092 -1.44(-0.53%)
May 10, 2024 268.66 270.91 268.37 268.85 195,552 +1.87(+0.70%)
May 09, 2024 267.21 268.72 266.50 266.99 208,226 -0.08(-0.03%)
May 08, 2024 266.17 268.70 264.06 267.06 183,706 -0.97(-0.36%)
May 07, 2024 265.90 269.99 262.98 268.03 285,826 +1.64(+0.61%)
May 06, 2024 263.29 266.40 263.29 266.40 171,641 +5.56(+2.13%)
May 03, 2024 261.19 266.26 260.05 260.83 393,713 +4.19(+1.63%)
May 02, 2024 256.18 256.72 248.25 256.65 278,972 +4.33(+1.71%)
May 01, 2024 250.58 258.05 248.06 252.32 234,717 +1.89(+0.75%)
Apr 30, 2024 255.96 258.21 250.19 250.43 173,967 -7.59(-2.94%)
Apr 29, 2024 257.32 258.48 255.70 258.02 148,443 +1.61(+0.63%)
Apr 26, 2024 254.95 256.79 253.59 256.42 150,485 +2.77(+1.09%)
Apr 25, 2024 247.50 254.17 245.86 253.65 209,026 +0.80(+0.32%)
Apr 24, 2024 253.70 256.62 249.62 252.85 262,334 -0.32(-0.13%)
Apr 23, 2024 245.33 253.61 245.33 253.17 339,792 +8.54(+3.49%)
Apr 22, 2024 239.34 246.66 238.00 244.63 324,343 +6.70(+2.82%)
Apr 19, 2024 242.38 244.16 236.67 237.93 525,848 -4.19(-1.73%)
Apr 18, 2024 247.16 248.42 241.55 242.11 241,617 -2.47(-1.01%)
Apr 17, 2024 249.72 251.01 244.30 244.58 313,196 -3.93(-1.58%)
Apr 16, 2024 249.49 249.89 246.40 248.51 198,001 -1.18(-0.47%)
Apr 15, 2024 259.80 259.80 249.53 249.68 302,835 -4.94(-1.94%)
Apr 12, 2024 254.62 255.84 251.92 254.62 258,459 -2.33(-0.91%)
Apr 11, 2024 254.91 258.45 254.43 256.95 273,556 +4.11(+1.62%)
Apr 10, 2024 253.14 257.80 252.06 252.84 343,899 -6.06(-2.34%)
Apr 09, 2024 266.37 267.48 257.28 258.90 250,187 -7.07(-2.66%)
Apr 08, 2024 267.50 269.67 265.33 265.98 172,942 -0.47(-0.18%)
Apr 05, 2024 261.09 266.73 261.09 266.45 232,012 +6.73(+2.59%)
Apr 04, 2024 268.11 270.19 259.40 259.71 253,293 -5.92(-2.23%)
Apr 03, 2024 262.23 267.02 262.23 265.64 322,275 +1.91(+0.72%)
Apr 02, 2024 268.13 268.48 262.28 263.73 311,199 -5.79(-2.15%)
Apr 01, 2024 272.05 272.12 268.12 269.52 230,130 -1.93(-0.71%)
Mar 28, 2024 269.37 272.01 266.93 271.45 279,097 +2.62(+0.97%)
Mar 27, 2024 271.01 272.42 265.86 268.83 249,773 -0.94(-0.35%)
Mar 26, 2024 268.70 269.87 267.13 269.77 360,630 +1.92(+0.72%)
Mar 25, 2024 267.17 268.61 266.06 267.85 264,025 +0.58(+0.22%)
Mar 22, 2024 266.06 267.56 262.96 267.27 285,122 +2.84(+1.07%)
Mar 21, 2024 262.41 264.63 260.65 264.44 248,802 +3.21(+1.23%)
Mar 20, 2024 253.90 261.37 253.90 261.23 323,765 +7.34(+2.89%)
Mar 19, 2024 249.28 254.00 249.18 253.89 209,333 +4.29(+1.72%)
Mar 18, 2024 250.63 251.73 248.63 249.60 237,572 +0.31(+0.12%)
Mar 15, 2024 247.76 251.95 247.76 249.29 518,810 -0.79(-0.32%)
Mar 14, 2024 248.87 252.90 247.64 250.08 669,705 +0.61(+0.24%)
Mar 13, 2024 253.28 256.14 249.01 249.47 664,051 -4.45(-1.75%)
Mar 12, 2024 251.85 254.66 251.69 253.93 304,430 +2.84(+1.13%)
Mar 11, 2024 255.22 255.84 246.69 251.08 312,911 -5.37(-2.09%)
Mar 08, 2024 258.88 261.10 255.35 256.45 174,984 -2.57(-0.99%)
Mar 07, 2024 257.12 261.85 257.12 259.02 170,008 +3.34(+1.31%)
Mar 06, 2024 256.45 257.85 252.53 255.68 296,703 +1.23(+0.48%)
Mar 05, 2024 256.60 259.21 253.86 254.45 264,600 -3.68(-1.43%)
Mar 04, 2024 257.32 260.86 257.08 258.14 276,339 +2.48(+0.97%)
Mar 01, 2024 252.45 256.08 252.45 255.66 248,112 +2.64(+1.04%)
Feb 29, 2024 252.78 254.82 251.91 253.02 271,607 +2.83(+1.13%)
Feb 28, 2024 249.62 252.49 249.62 250.18 208,324 -0.36(-0.14%)
Feb 27, 2024 250.95 252.60 250.05 250.54 247,824 +0.08(+0.03%)
Feb 26, 2024 247.89 251.47 247.53 250.46 216,089 +2.31(+0.93%)
Feb 23, 2024 250.31 250.71 247.41 248.15 223,773 -0.84(-0.34%)
Feb 22, 2024 243.49 249.56 243.49 248.99 286,782 +7.19(+2.98%)
Feb 21, 2024 241.56 242.50 240.83 241.79 214,911 +0.17(+0.07%)
Feb 20, 2024 243.77 245.20 239.84 241.62 341,387 -4.37(-1.78%)
Feb 16, 2024 249.47 251.78 245.85 245.99 357,496 -2.52(-1.02%)
Feb 15, 2024 247.09 248.84 242.64 248.52 320,078 +3.72(+1.52%)
Feb 14, 2024 242.90 246.89 240.87 244.79 328,678 +4.91(+2.05%)
Feb 13, 2024 238.73 240.01 233.51 239.88 486,589 -5.97(-2.43%)
Feb 12, 2024 243.98 248.49 243.66 245.85 335,406 +3.14(+1.29%)
Feb 09, 2024 243.92 244.21 242.32 242.71 372,194 -0.16(-0.07%)
Feb 08, 2024 239.78 243.16 239.02 242.87 328,405 +3.09(+1.29%)
Feb 07, 2024 238.21 241.50 237.02 239.78 344,120 +4.45(+1.89%)
Feb 06, 2024 233.12 236.53 232.78 235.32 312,494 +2.26(+0.97%)
Feb 05, 2024 232.94 234.84 230.55 233.07 336,554 -2.66(-1.13%)
Feb 02, 2024 231.15 236.93 229.31 235.73 293,585 +2.36(+1.01%)
Feb 01, 2024 227.71 233.98 226.15 233.38 394,135 +7.57(+3.35%)
Jan 31, 2024 226.87 229.54 225.53 225.80 452,456 -2.57(-1.13%)
Jan 30, 2024 224.24 229.24 223.28 228.38 633,861 +4.47(+2.00%)
Jan 29, 2024 216.46 224.90 214.63 223.91 533,322 +8.45(+3.92%)
Jan 26, 2024 215.43 216.53 213.91 215.46 365,832 +3.50(+1.65%)
Jan 25, 2024 209.56 212.44 203.84 211.95 418,179 +4.97(+2.40%)
Jan 24, 2024 208.32 208.96 205.48 206.98 437,870 +1.00(+0.48%)
Jan 23, 2024 208.93 208.93 203.55 205.99 322,827 -3.13(-1.50%)
Jan 22, 2024 205.16 210.57 205.16 209.12 261,921 +5.10(+2.50%)
Jan 19, 2024 201.84 204.24 199.66 204.02 171,805 +2.76(+1.37%)
Jan 18, 2024 199.16 201.56 198.47 201.26 202,705 +2.87(+1.45%)
Jan 17, 2024 197.58 199.29 197.16 198.38 197,046 -1.44(-0.72%)
Jan 16, 2024 201.57 202.06 199.30 199.82 207,842 -2.66(-1.32%)
Jan 12, 2024 204.57 204.75 201.29 202.48 132,930 -1.76(-0.86%)
Jan 11, 2024 204.62 204.92 201.42 204.24 117,104 -0.87(-0.42%)
Jan 10, 2024 202.72 205.32 202.07 205.11 160,490 +1.97(+0.97%)
Jan 09, 2024 201.59 203.23 199.65 203.14 146,707 -0.37(-0.18%)
Jan 08, 2024 201.71 203.86 200.40 203.51 248,863 +3.81(+1.91%)
Jan 05, 2024 196.15 200.23 196.15 199.70 219,746 +2.66(+1.35%)
Jan 04, 2024 196.11 198.73 195.52 197.03 228,584 +0.99(+0.50%)
Jan 03, 2024 197.76 199.27 195.86 196.05 228,204 -4.00(-2.00%)
Jan 02, 2024 200.63 202.96 198.52 200.05 201,211 -2.36(-1.17%)
Dec 29, 2023 202.95 203.97 201.99 202.41 105,673 -1.40(-0.69%)
Dec 28, 2023 204.77 205.22 203.08 203.81 105,104 -1.56(-0.76%)
Dec 27, 2023 204.82 205.39 204.00 205.37 97,556 +0.68(+0.33%)
Dec 26, 2023 203.72 205.95 202.88 204.69 114,293 +1.72(+0.85%)
Dec 22, 2023 202.62 203.63 201.13 202.97 135,798 +1.82(+0.90%)
Dec 21, 2023 203.34 203.88 199.41 201.16 255,360 +0.03(+0.01%)
Dec 20, 2023 203.03 206.04 201.04 201.13 255,972 -2.70(-1.33%)
Dec 19, 2023 204.81 205.50 202.15 203.83 215,884 +0.95(+0.47%)
Dec 18, 2023 203.53 203.91 200.37 202.88 262,060 -0.25(-0.12%)
Dec 15, 2023 202.49 205.23 201.11 203.13 461,538 +0.10(+0.05%)
Dec 14, 2023 194.65 203.42 193.54 203.03 610,037 +11.38(+5.94%)
Dec 13, 2023 189.94 192.09 186.09 191.66 452,840 +1.65(+0.87%)
Dec 12, 2023 189.39 190.65 187.71 190.00 179,650 +2.28(+1.22%)
Dec 11, 2023 188.26 190.22 187.58 187.72 159,580 -0.70(-0.37%)
Dec 08, 2023 186.52 190.17 186.52 188.42 211,302 +0.90(+0.48%)
Dec 07, 2023 184.65 187.54 184.06 187.52 157,515 +3.39(+1.84%)
Dec 06, 2023 183.40 185.89 183.29 184.13 241,706 +2.31(+1.27%)
Dec 05, 2023 183.99 183.99 181.77 181.82 216,482 -2.84(-1.54%)
Dec 04, 2023 183.63 185.60 183.21 184.66 207,990 +0.16(+0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.