Skip to main content

Eagle Materials Inc (NY: EXP )

228.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 38.41 39.26 38.16 38.90 1,607,237 +0.90(+2.36%)
Nov 29, 2006 37.41 38.10 37.41 38.00 626,092 +0.79(+2.11%)
Nov 28, 2006 37.05 37.62 36.85 37.22 473,659 +0.09(+0.24%)
Nov 27, 2006 37.55 37.69 36.86 37.13 693,411 -0.42(-1.11%)
Nov 24, 2006 37.63 37.86 37.41 37.54 408,331 -0.42(-1.10%)
Nov 22, 2006 38.00 38.34 37.82 37.96 619,350 +0.01(+0.02%)
Nov 21, 2006 37.57 37.98 37.57 37.95 778,305 +0.38(+1.01%)
Nov 20, 2006 38.09 38.12 37.47 37.57 866,515 -0.40(-1.05%)
Nov 17, 2006 38.05 38.23 37.65 37.97 817,988 -0.46(-1.20%)
Nov 16, 2006 38.38 38.86 38.00 38.43 978,270 +0.18(+0.47%)
Nov 15, 2006 37.81 38.81 37.64 38.25 1,557,936 +0.62(+1.63%)
Nov 14, 2006 36.77 37.68 36.51 37.63 1,181,883 +1.12(+3.07%)
Nov 13, 2006 36.10 36.81 35.93 36.51 937,039 +0.42(+1.15%)
Nov 10, 2006 35.27 36.44 35.17 36.10 908,520 +0.82(+2.33%)
Nov 09, 2006 36.28 36.32 35.27 35.27 1,022,817 -0.98(-2.70%)
Nov 08, 2006 35.33 36.86 35.33 36.25 1,430,264 +1.32(+3.78%)
Nov 07, 2006 35.64 36.02 34.89 34.93 1,251,854 -0.97(-2.70%)
Nov 06, 2006 35.69 36.14 35.28 35.90 924,990 +0.39(+1.10%)
Nov 03, 2006 34.97 35.62 34.96 35.51 1,101,410 +0.46(+1.32%)
Nov 02, 2006 35.28 35.44 34.50 35.05 1,442,755 -0.30(-0.84%)
Nov 01, 2006 36.12 37.94 35.28 35.34 5,577,577 +2.14(+6.46%)
Oct 31, 2006 34.06 34.15 33.20 33.20 1,659,411 -0.85(-2.50%)
Oct 30, 2006 34.15 34.20 33.39 34.05 1,021,933 -0.19(-0.55%)
Oct 27, 2006 35.19 36.01 33.88 34.24 1,899,612 -0.05(-0.13%)
Oct 26, 2006 34.38 34.84 34.08 34.29 1,053,878 -0.08(-0.24%)
Oct 25, 2006 34.47 35.05 33.92 34.37 2,174,523 -0.01(-0.03%)
Oct 24, 2006 32.30 34.74 32.20 34.38 3,556,040 +2.00(+6.17%)
Oct 23, 2006 31.41 32.73 31.13 32.38 2,930,720 +0.97(+3.08%)
Oct 20, 2006 31.80 31.81 30.74 31.41 1,620,833 -0.39(-1.22%)
Oct 19, 2006 31.53 31.99 31.12 31.80 1,595,741 +0.36(+1.15%)
Oct 18, 2006 32.51 32.83 31.41 31.44 1,267,329 -0.77(-2.39%)
Oct 17, 2006 32.60 32.93 32.12 32.21 1,484,096 -0.62(-1.90%)
Oct 16, 2006 31.84 33.03 31.66 32.83 1,845,780 +1.22(+3.86%)
Oct 13, 2006 31.66 32.14 31.32 31.61 1,493,603 -0.38(-1.19%)
Oct 12, 2006 31.17 32.07 31.17 31.99 1,641,946 +0.96(+3.09%)
Oct 11, 2006 31.68 31.89 30.55 31.03 1,462,431 -0.63(-2.00%)
Oct 10, 2006 30.91 32.00 30.91 31.66 1,728,609 +0.84(+2.73%)
Oct 09, 2006 30.76 31.28 30.18 30.82 2,786,799 +0.43(+1.40%)
Oct 06, 2006 29.25 30.50 29.21 30.40 1,939,296 +1.07(+3.64%)
Oct 05, 2006 28.95 29.45 28.86 29.33 2,104,773 +0.20(+0.68%)
Oct 04, 2006 29.04 29.50 28.73 29.13 2,572,132 -0.09(-0.31%)
Oct 03, 2006 30.15 30.31 29.16 29.22 2,284,509 -1.00(-3.32%)
Oct 02, 2006 30.35 30.68 29.88 30.22 1,578,607 -0.24(-0.80%)
Sep 29, 2006 30.80 30.98 30.41 30.47 1,961,183 -0.16(-0.53%)
Sep 28, 2006 31.35 31.99 30.56 30.63 2,082,223 -0.59(-1.88%)
Sep 27, 2006 31.93 32.42 30.35 31.22 4,557,523 -0.65(-2.04%)
Sep 26, 2006 35.11 36.01 31.35 31.87 6,775,488 -3.69(-10.38%)
Sep 25, 2006 33.91 35.62 33.91 35.56 1,811,292 +1.75(+5.16%)
Sep 22, 2006 33.16 34.02 32.83 33.82 1,549,204 +0.62(+1.88%)
Sep 21, 2006 34.77 35.10 33.03 33.19 1,799,685 -1.57(-4.53%)
Sep 20, 2006 31.35 35.59 31.35 34.77 4,146,428 +3.86(+12.50%)
Sep 19, 2006 32.10 32.10 30.70 30.90 1,440,654 -1.22(-3.80%)
Sep 18, 2006 32.24 32.41 31.99 32.12 1,072,781 +0.09(+0.28%)
Sep 15, 2006 32.75 33.29 32.03 32.03 1,360,514 -0.51(-1.56%)
Sep 14, 2006 32.25 32.66 32.11 32.54 948,203 +0.13(+0.39%)
Sep 13, 2006 31.67 32.82 31.67 32.41 1,628,239 +0.72(+2.28%)
Sep 12, 2006 30.15 31.84 30.15 31.69 1,213,828 +1.31(+4.32%)
Sep 11, 2006 30.24 30.86 29.85 30.38 1,238,258 -0.18(-0.59%)
Sep 08, 2006 30.89 31.18 30.49 30.56 1,255,723 -0.33(-1.05%)
Sep 07, 2006 31.10 31.82 30.56 30.89 1,256,165 -0.55(-1.76%)
Sep 06, 2006 32.25 32.36 31.23 31.44 1,491,171 -1.18(-3.61%)
Sep 05, 2006 32.57 33.10 32.33 32.61 652,180 +0.00(+0.00%)
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.