Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 23.83 24.13 23.76 23.98 375,807 +0.15(+0.63%)
Dec 29, 2011 23.44 24.10 23.37 23.83 366,684 +0.55(+2.37%)
Dec 28, 2011 24.06 24.25 23.15 23.28 446,185 -0.87(-3.60%)
Dec 27, 2011 24.10 24.41 23.95 24.15 354,584 +0.02(+0.08%)
Dec 23, 2011 24.02 24.20 23.81 24.13 371,355 +0.86(+3.69%)
Dec 21, 2011 22.65 23.40 22.57 23.27 612,203 +0.59(+2.60%)
Dec 20, 2011 21.93 22.99 21.93 22.68 553,411 +1.29(+6.03%)
Dec 19, 2011 21.96 22.34 21.33 21.39 1,292,272 -0.28(-1.29%)
Dec 16, 2011 21.71 22.45 21.50 21.67 792,728 +0.22(+1.04%)
Dec 15, 2011 21.16 21.57 20.98 21.45 571,730 +0.64(+3.09%)
Dec 14, 2011 21.22 21.65 20.74 20.81 607,611 -0.68(-3.16%)
Dec 13, 2011 22.21 22.58 21.35 21.48 694,392 -0.48(-2.20%)
Dec 12, 2011 21.34 23.02 20.73 21.97 2,090,175 +0.27(+1.24%)
Dec 09, 2011 20.98 22.12 20.98 21.70 483,127 +0.81(+3.88%)
Dec 08, 2011 22.07 22.19 20.76 20.89 805,073 -1.50(-6.69%)
Dec 07, 2011 22.45 22.75 22.01 22.39 568,965 -0.24(-1.07%)
Dec 06, 2011 22.39 22.87 22.10 22.63 864,126 +0.10(+0.45%)
Dec 05, 2011 22.11 22.87 22.11 22.53 688,490 +0.87(+3.99%)
Dec 02, 2011 21.66 22.43 21.54 21.66 553,061 +0.37(+1.75%)
Dec 01, 2011 21.57 21.83 20.87 21.29 680,952 -0.25(-1.17%)
Nov 30, 2011 20.90 21.74 20.72 21.54 801,997 +1.60(+8.03%)
Nov 29, 2011 19.77 20.15 19.65 19.94 385,823 +0.25(+1.28%)
Nov 28, 2011 19.37 19.97 19.32 19.69 425,872 +1.01(+5.43%)
Nov 25, 2011 18.62 19.06 18.55 18.67 212,669 -0.01(-0.05%)
Nov 23, 2011 19.66 19.66 18.64 18.68 479,229 -1.27(-6.34%)
Nov 22, 2011 20.69 20.75 19.81 19.95 598,212 -0.75(-3.64%)
Nov 21, 2011 20.80 20.97 20.33 20.70 639,305 -0.48(-2.28%)
Nov 18, 2011 20.28 21.40 20.20 21.19 834,673 +1.01(+5.03%)
Nov 17, 2011 20.24 21.14 20.04 20.17 913,502 +0.03(+0.14%)
Nov 16, 2011 19.48 20.83 19.26 20.15 741,789 +0.45(+2.27%)
Nov 15, 2011 19.06 19.81 18.94 19.70 443,645 +0.51(+2.67%)
Nov 14, 2011 19.49 19.57 18.77 19.19 456,750 -0.43(-2.18%)
Nov 11, 2011 19.32 19.95 19.23 19.61 460,654 +0.55(+2.88%)
Nov 10, 2011 18.96 19.11 18.69 19.07 564,440 +0.49(+2.66%)
Nov 09, 2011 19.21 19.23 18.49 18.57 473,204 -1.24(-6.25%)
Nov 08, 2011 19.75 19.90 19.21 19.81 370,621 +0.28(+1.43%)
Nov 07, 2011 19.14 19.63 18.94 19.53 355,714 +0.43(+2.24%)
Nov 04, 2011 19.39 19.39 18.80 19.10 288,233 -0.46(-2.33%)
Nov 03, 2011 18.95 19.62 18.57 19.56 697,945 +0.81(+4.32%)
Nov 02, 2011 18.76 19.22 18.49 18.75 499,812 +0.37(+2.03%)
Nov 01, 2011 18.75 18.85 18.13 18.38 628,472 -0.77(-4.03%)
Oct 31, 2011 19.37 19.63 19.07 19.15 563,466 -0.60(-3.06%)
Oct 28, 2011 19.82 20.34 19.69 19.75 573,837 -0.51(-2.52%)
Oct 27, 2011 17.71 20.55 17.71 20.27 797,489 +2.44(+13.67%)
Oct 26, 2011 17.86 17.98 17.51 17.83 533,939 +0.32(+1.81%)
Oct 25, 2011 17.74 17.97 17.31 17.51 482,811 -0.37(-2.08%)
Oct 24, 2011 16.99 17.90 16.90 17.88 946,212 +1.05(+6.25%)
Oct 21, 2011 17.15 17.41 16.61 16.83 727,707 +0.00(+0.00%)
Oct 20, 2011 16.72 16.90 16.21 16.83 412,903 +0.18(+1.06%)
Oct 19, 2011 17.09 17.16 16.53 16.66 315,204 -0.42(-2.45%)
Oct 18, 2011 16.08 17.23 15.78 17.07 570,033 +1.01(+6.31%)
Oct 17, 2011 16.04 16.24 15.62 16.06 1,451,597 -0.16(-0.98%)
Oct 14, 2011 16.46 16.65 15.92 16.22 525,023 +0.03(+0.17%)
Oct 13, 2011 16.39 16.47 15.74 16.19 400,638 -0.27(-1.64%)
Oct 12, 2011 16.22 16.69 16.13 16.46 595,697 +0.39(+2.43%)
Oct 11, 2011 15.86 16.17 15.72 16.07 725,658 +0.02(+0.12%)
Oct 10, 2011 15.94 16.16 15.76 16.05 622,163 +0.45(+2.86%)
Oct 07, 2011 16.68 16.68 15.49 15.60 576,004 -0.96(-5.79%)
Oct 06, 2011 16.51 16.66 16.37 16.56 748,766 +0.33(+2.01%)
Oct 05, 2011 16.02 16.54 15.81 16.24 733,353 +0.18(+1.10%)
Oct 04, 2011 14.88 16.17 14.77 16.06 918,121 +0.94(+6.22%)
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.