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 28, 2008 19.00 19.86 18.60 19.00 274,133 -0.10(-0.52%)
Nov 26, 2008 16.83 19.99 16.38 19.10 1,824,850 +2.12(+12.47%)
Nov 25, 2008 15.51 17.00 15.06 16.98 1,222,690 +1.47(+9.51%)
Nov 24, 2008 15.21 15.87 14.61 15.51 2,155,436 +0.60(+4.00%)
Nov 21, 2008 13.87 15.05 13.33 14.91 1,771,077 +1.23(+8.99%)
Nov 20, 2008 13.88 14.71 12.91 13.68 1,534,194 -0.38(-2.70%)
Nov 19, 2008 15.39 16.40 14.04 14.06 1,575,173 -2.71(-16.14%)
Nov 18, 2008 16.48 17.04 16.34 16.76 914,120 +0.23(+1.37%)
Nov 17, 2008 16.51 17.40 16.12 16.54 1,072,275 -0.43(-2.51%)
Nov 14, 2008 16.10 16.96 16.10 16.96 6,020,690 +0.68(+4.17%)
Nov 13, 2008 15.83 16.64 14.73 16.28 2,025,285 +0.90(+5.82%)
Nov 12, 2008 15.89 16.21 15.08 15.39 1,121,409 -0.72(-4.49%)
Nov 11, 2008 16.71 16.71 15.92 16.11 1,497,678 +0.35(+2.24%)
Nov 10, 2008 16.00 16.51 15.71 15.76 633,101 -0.33(-2.02%)
Nov 07, 2008 16.88 16.89 15.84 16.09 560,338 -0.27(-1.66%)
Nov 06, 2008 16.65 16.92 15.72 16.36 680,592 -0.33(-2.01%)
Nov 05, 2008 17.06 17.91 16.66 16.69 1,024,939 -0.60(-3.45%)
Nov 04, 2008 17.53 18.18 17.15 17.29 814,572 +0.12(+0.68%)
Nov 03, 2008 16.36 17.61 16.28 17.17 923,329 +1.15(+7.17%)
Oct 31, 2008 14.18 16.51 13.58 16.02 1,564,720 +1.75(+12.23%)
Oct 30, 2008 13.52 14.28 13.17 14.28 791,673 +1.10(+8.38%)
Oct 29, 2008 12.66 13.57 12.60 13.17 871,129 +0.14(+1.04%)
Oct 28, 2008 13.56 13.60 11.77 13.04 1,335,566 -0.22(-1.64%)
Oct 27, 2008 14.77 15.48 13.12 13.25 754,098 -0.96(-6.75%)
Oct 24, 2008 13.98 14.46 13.64 14.21 1,029,829 -0.80(-5.30%)
Oct 23, 2008 15.24 15.49 14.20 15.01 1,256,073 -0.14(-0.90%)
Oct 22, 2008 15.32 15.89 14.57 15.14 947,590 -0.61(-3.85%)
Oct 21, 2008 16.46 16.46 15.38 15.75 478,072 -0.78(-4.71%)
Oct 20, 2008 15.84 16.55 15.14 16.53 915,095 +0.81(+5.18%)
Oct 17, 2008 12.88 16.54 12.85 15.71 2,972,581 +2.22(+16.42%)
Oct 16, 2008 13.69 14.11 12.87 13.50 1,146,585 -0.07(-0.53%)
Oct 15, 2008 15.33 15.33 13.53 13.57 696,908 -1.92(-12.38%)
Oct 14, 2008 15.46 16.10 15.18 15.49 1,085,776 +0.12(+0.77%)
Oct 13, 2008 15.19 15.53 14.58 15.37 817,934 +0.99(+6.86%)
Oct 10, 2008 13.29 14.84 12.60 14.38 1,571,699 +0.35(+2.51%)
Oct 09, 2008 16.17 16.17 13.83 14.03 971,779 -1.35(-8.77%)
Oct 08, 2008 14.48 15.98 14.45 15.38 1,732,517 +0.45(+3.03%)
Oct 07, 2008 15.60 16.30 14.93 14.93 1,255,240 -0.70(-4.46%)
Oct 06, 2008 16.24 16.47 14.76 15.62 1,372,801 -1.37(-8.04%)
Oct 03, 2008 18.59 18.85 16.99 16.99 1,143,674 -0.92(-5.15%)
Oct 02, 2008 19.23 19.34 17.86 17.91 750,041 -1.68(-8.59%)
Oct 01, 2008 20.12 20.42 19.20 19.60 952,743 -0.64(-3.17%)
Sep 30, 2008 19.64 20.32 19.46 20.24 1,293,019 +0.90(+4.68%)
Sep 29, 2008 21.83 22.06 18.50 19.33 1,756,696 -2.61(-11.91%)
Sep 26, 2008 23.52 23.52 21.76 21.95 0 -1.97(-8.25%)
Sep 25, 2008 23.44 24.34 22.37 23.92 1,497,450 +0.42(+1.77%)
Sep 24, 2008 23.81 24.51 23.37 23.50 731,848 -0.12(-0.50%)
Sep 23, 2008 24.16 24.51 23.43 23.62 622,858 -0.43(-1.77%)
Sep 22, 2008 28.05 28.05 23.87 24.05 1,084,219 -1.26(-4.97%)
Sep 19, 2008 26.68 27.14 22.08 25.30 0 +0.47(+1.89%)
Sep 18, 2008 24.40 25.16 23.39 24.83 2,181,744 +1.23(+5.21%)
Sep 17, 2008 23.94 24.35 23.46 23.60 1,235,436 -1.07(-4.33%)
Sep 16, 2008 23.41 24.77 23.04 24.67 1,535,678 +0.42(+1.72%)
Sep 15, 2008 25.33 25.70 24.02 24.26 1,108,206 -1.44(-5.60%)
Sep 12, 2008 25.21 26.11 25.08 25.69 1,113,230 +0.07(+0.28%)
Sep 11, 2008 25.51 26.55 25.14 25.62 1,194,142 -0.34(-1.32%)
Sep 10, 2008 25.93 26.24 25.12 25.97 771,729 +0.30(+1.16%)
Sep 09, 2008 26.73 26.94 25.41 25.67 1,249,914 -1.02(-3.83%)
Sep 08, 2008 27.41 27.73 26.03 26.69 1,296,336 +0.76(+2.93%)
Sep 05, 2008 25.98 26.53 24.88 25.93 0 -0.27(-1.04%)
Sep 04, 2008 27.13 27.48 25.65 26.20 1,468,901 -1.28(-4.64%)
Sep 03, 2008 27.65 28.62 27.10 27.48 1,350,156 -0.33(-1.20%)
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.