Skip to main content

Eagle Materials Inc (NY: EXP )

216.82 -11.66 (-5.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 33.89 34.89 33.88 34.65 2,149,873 +0.82(+2.42%)
Nov 29, 2005 33.47 34.86 33.47 33.83 2,224,487 +0.40(+1.20%)
Nov 28, 2005 34.38 34.38 33.41 33.43 2,839,304 -0.96(-2.81%)
Nov 25, 2005 34.54 34.62 34.39 34.40 825,726 -0.43(-1.23%)
Nov 23, 2005 35.37 35.81 34.74 34.82 1,547,988 -0.55(-1.54%)
Nov 22, 2005 35.03 35.58 34.53 35.37 1,353,992 +0.34(+0.96%)
Nov 21, 2005 34.93 35.19 34.45 35.03 1,636,530 +0.02(+0.06%)
Nov 18, 2005 34.68 35.08 34.24 35.01 4,106,745 +1.15(+3.38%)
Nov 17, 2005 33.08 33.95 32.78 33.86 2,288,157 +1.24(+3.79%)
Nov 16, 2005 32.52 32.69 31.67 32.63 1,485,312 +0.11(+0.32%)
Nov 15, 2005 33.33 33.41 32.50 32.52 1,058,521 -0.65(-1.95%)
Nov 14, 2005 33.53 33.61 32.99 33.17 1,030,665 -0.06(-0.18%)
Nov 11, 2005 33.15 33.32 33.00 33.23 980,923 +0.08(+0.24%)
Nov 10, 2005 32.63 33.31 32.09 33.15 1,889,222 +0.64(+1.96%)
Nov 09, 2005 32.75 33.19 32.30 32.52 3,536,695 -0.24(-0.73%)
Nov 08, 2005 33.47 33.48 32.66 32.75 4,619,093 -1.69(-4.91%)
Nov 07, 2005 35.03 35.28 33.99 34.45 2,043,424 -0.64(-1.83%)
Nov 04, 2005 34.85 35.14 34.24 35.09 2,146,888 +0.24(+0.67%)
Nov 03, 2005 35.33 35.78 34.62 34.85 2,905,960 -0.17(-0.49%)
Nov 02, 2005 31.82 35.58 31.82 35.03 6,829,652 +3.38(+10.67%)
Nov 01, 2005 32.19 32.19 31.36 31.65 2,949,733 -0.46(-1.45%)
Oct 31, 2005 31.12 32.37 31.12 32.11 1,840,474 +1.07(+3.44%)
Oct 28, 2005 30.91 31.21 30.48 31.04 2,258,311 +0.35(+1.15%)
Oct 27, 2005 32.31 32.31 30.46 30.69 2,187,677 -1.60(-4.97%)
Oct 26, 2005 32.72 33.19 32.28 32.30 1,065,485 -0.43(-1.30%)
Oct 25, 2005 33.29 33.47 32.12 32.72 1,365,930 -0.57(-1.71%)
Oct 24, 2005 32.27 33.34 32.25 33.29 1,990,696 +1.13(+3.51%)
Oct 21, 2005 31.60 32.57 31.60 32.16 2,114,058 +0.68(+2.17%)
Oct 20, 2005 32.60 33.00 31.20 31.48 2,894,021 -0.86(-2.65%)
Oct 19, 2005 31.21 32.38 30.27 32.34 3,237,245 +1.13(+3.61%)
Oct 18, 2005 31.92 32.04 31.10 31.21 2,231,451 -0.69(-2.16%)
Oct 17, 2005 32.07 32.31 31.45 31.90 1,352,997 -0.10(-0.30%)
Oct 14, 2005 32.18 32.18 31.06 31.99 2,914,913 +0.57(+1.81%)
Oct 13, 2005 31.39 31.81 30.65 31.42 2,924,862 -0.52(-1.61%)
Oct 12, 2005 32.94 32.99 31.36 31.94 3,175,564 -0.98(-2.99%)
Oct 11, 2005 33.47 33.71 32.84 32.92 2,402,565 -0.08(-0.23%)
Oct 10, 2005 34.29 34.29 32.94 33.00 2,734,845 -1.29(-3.77%)
Oct 07, 2005 34.07 34.43 33.56 34.29 2,059,341 +0.33(+0.99%)
Oct 06, 2005 34.56 34.93 33.48 33.96 3,030,316 -0.99(-2.84%)
Oct 05, 2005 36.30 36.30 34.56 34.95 2,050,388 -1.24(-3.42%)
Oct 04, 2005 37.66 37.66 36.16 36.19 1,630,560 -1.26(-3.37%)
Oct 03, 2005 37.09 38.05 36.89 37.45 2,595,566 +0.85(+2.33%)
Sep 30, 2005 35.63 37.24 35.59 36.60 2,833,335 +1.03(+2.90%)
Sep 29, 2005 34.93 35.60 34.44 35.57 2,234,435 +0.64(+1.83%)
Sep 28, 2005 35.70 35.77 34.93 34.93 1,893,201 -1.02(-2.83%)
Sep 27, 2005 35.37 36.26 35.28 35.95 2,438,380 +0.51(+1.45%)
Sep 26, 2005 35.27 35.49 34.58 35.43 2,416,493 +0.85(+2.46%)
Sep 23, 2005 35.36 35.36 34.51 34.58 3,527,741 -0.61(-1.73%)
Sep 22, 2005 35.05 35.37 34.90 35.19 4,165,441 +0.14(+0.41%)
Sep 21, 2005 35.34 35.54 35.00 35.05 2,283,183 -0.36(-1.01%)
Sep 20, 2005 36.02 36.25 35.06 35.41 2,263,286 -0.62(-1.72%)
Sep 19, 2005 36.39 36.55 35.69 36.03 1,368,915 -0.24(-0.67%)
Sep 16, 2005 35.84 36.34 35.81 36.27 2,798,516 +0.71(+2.01%)
Sep 15, 2005 35.03 35.89 35.03 35.56 1,831,520 +0.11(+0.32%)
Sep 14, 2005 35.58 35.80 34.99 35.44 1,128,161 -0.14(-0.39%)
Sep 13, 2005 36.05 36.05 35.31 35.58 1,185,862 -0.47(-1.30%)
Sep 12, 2005 36.41 36.43 35.85 36.05 1,582,808 -0.28(-0.77%)
Sep 09, 2005 34.68 36.40 34.68 36.33 2,683,113 +1.76(+5.09%)
Sep 08, 2005 35.63 35.63 34.39 34.57 2,781,603 -1.06(-2.98%)
Sep 07, 2005 36.12 36.34 35.46 35.63 2,598,551 -0.49(-1.36%)
Sep 06, 2005 34.68 36.12 34.59 36.12 4,422,113 +1.99(+5.82%)
Sep 02, 2005 34.53 34.53 33.02 34.13 2,076,254 -0.01(-0.03%)
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.