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, 2015 66.65 66.96 65.69 66.12 510,637 -0.50(-0.75%)
Nov 27, 2015 66.85 66.85 66.24 66.61 158,046 -0.29(-0.43%)
Nov 25, 2015 66.89 66.90 66.90 66.90 360,251 -0.11(-0.17%)
Nov 24, 2015 65.82 67.42 65.67 67.02 592,836 +1.10(+1.67%)
Nov 23, 2015 65.61 66.74 65.61 65.92 604,831 +0.12(+0.19%)
Nov 20, 2015 67.00 67.82 65.36 65.79 1,112,102 -1.83(-2.70%)
Nov 19, 2015 67.83 67.95 67.10 67.62 629,594 +0.05(+0.07%)
Nov 18, 2015 66.18 67.80 66.18 67.57 610,277 +1.49(+2.26%)
Nov 17, 2015 66.46 66.97 65.28 66.08 593,873 -0.24(-0.36%)
Nov 16, 2015 64.96 66.50 64.91 66.32 508,997 +1.42(+2.18%)
Nov 13, 2015 64.80 66.44 64.73 64.90 558,383 -0.01(-0.01%)
Nov 12, 2015 65.05 66.06 64.44 64.91 526,356 -0.88(-1.34%)
Nov 11, 2015 65.92 66.44 65.36 65.79 754,131 +0.12(+0.19%)
Nov 10, 2015 66.33 66.79 65.41 65.67 926,885 -0.73(-1.10%)
Nov 09, 2015 67.61 67.95 65.63 66.39 530,383 -1.17(-1.73%)
Nov 06, 2015 67.72 68.85 67.14 67.56 844,237 -0.44(-0.65%)
Nov 05, 2015 65.27 68.24 64.31 68.00 1,532,024 +2.59(+3.97%)
Nov 04, 2015 64.74 66.14 64.30 65.41 976,195 +0.79(+1.23%)
Nov 03, 2015 64.30 65.46 63.24 64.61 1,039,141 +0.13(+0.21%)
Nov 02, 2015 63.19 64.67 63.19 64.48 1,185,372 +1.28(+2.03%)
Oct 30, 2015 63.06 64.05 63.00 63.20 597,554 +0.27(+0.43%)
Oct 29, 2015 63.12 64.06 62.82 62.93 939,265 -0.62(-0.98%)
Oct 28, 2015 61.46 63.96 60.54 63.55 1,751,335 +2.38(+3.90%)
Oct 27, 2015 61.60 65.23 58.33 61.17 2,966,045 -1.68(-2.68%)
Oct 26, 2015 62.58 63.05 61.43 62.85 1,341,524 +0.08(+0.12%)
Oct 23, 2015 63.13 63.38 60.90 62.78 1,346,721 -0.52(-0.82%)
Oct 22, 2015 63.12 64.37 61.34 63.29 1,303,527 +0.33(+0.52%)
Oct 21, 2015 64.71 64.71 62.46 62.97 931,764 -1.21(-1.88%)
Oct 20, 2015 64.43 65.92 64.12 64.17 617,256 -0.52(-0.80%)
Oct 19, 2015 65.36 66.27 64.15 64.69 676,613 -1.27(-1.93%)
Oct 16, 2015 64.84 66.46 64.59 65.96 1,153,388 +1.12(+1.73%)
Oct 15, 2015 64.83 65.30 62.67 64.84 2,087,741 -0.17(-0.27%)
Oct 14, 2015 66.19 67.01 64.70 65.02 1,114,853 -1.46(-2.20%)
Oct 13, 2015 66.59 67.80 66.05 66.48 715,859 -0.42(-0.63%)
Oct 12, 2015 69.10 69.10 66.13 66.90 1,005,497 -2.14(-3.11%)
Oct 09, 2015 71.05 71.74 68.55 69.05 1,169,614 -3.45(-4.75%)
Oct 08, 2015 71.91 73.24 71.64 72.49 520,512 +0.59(+0.83%)
Oct 07, 2015 71.83 73.22 70.96 71.90 1,156,281 +0.61(+0.86%)
Oct 06, 2015 69.44 71.66 69.38 71.29 1,503,150 +1.72(+2.48%)
Oct 05, 2015 68.46 69.63 68.26 69.56 731,976 +1.85(+2.73%)
Oct 02, 2015 65.48 67.76 64.76 67.72 777,845 +1.66(+2.51%)
Oct 01, 2015 65.56 67.31 65.03 66.06 965,697 +0.67(+1.02%)
Sep 30, 2015 65.23 65.57 63.67 65.39 864,074 +0.96(+1.48%)
Sep 29, 2015 66.36 67.75 63.70 64.43 1,297,264 -1.81(-2.73%)
Sep 28, 2015 69.17 69.17 66.18 66.24 1,001,028 -3.47(-4.98%)
Sep 25, 2015 71.22 71.49 69.27 69.71 610,461 -0.90(-1.27%)
Sep 24, 2015 70.31 70.82 68.73 70.61 1,020,744 -0.47(-0.66%)
Sep 23, 2015 72.97 74.04 70.03 71.08 1,050,523 -1.86(-2.55%)
Sep 22, 2015 73.47 73.92 71.59 72.94 792,315 -1.51(-2.03%)
Sep 21, 2015 75.92 76.23 74.21 74.45 839,797 -0.99(-1.32%)
Sep 18, 2015 76.69 77.16 74.87 75.44 905,526 -2.41(-3.09%)
Sep 17, 2015 78.54 79.31 77.72 77.85 365,355 -0.76(-0.97%)
Sep 16, 2015 77.63 79.01 77.59 78.62 496,649 +1.06(+1.37%)
Sep 15, 2015 77.93 78.13 76.93 77.56 584,115 +0.04(+0.05%)
Sep 14, 2015 77.26 77.97 76.98 77.52 402,073 -0.10(-0.12%)
Sep 11, 2015 76.15 77.67 75.78 77.61 435,958 +0.75(+0.97%)
Sep 10, 2015 77.16 78.16 76.51 76.87 514,184 -0.54(-0.69%)
Sep 09, 2015 78.87 79.40 77.23 77.40 535,811 -0.83(-1.06%)
Sep 08, 2015 77.68 78.78 77.30 78.23 493,057 +1.32(+1.71%)
Sep 04, 2015 76.96 76.92 76.92 76.92 385,891 -1.05(-1.35%)
Sep 03, 2015 77.81 79.36 77.14 77.97 611,474 +0.50(+0.64%)
Sep 02, 2015 76.22 77.49 74.76 77.47 616,002 +2.13(+2.83%)
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.