Skip to main content

Eagle Materials Inc (NY: EXP )

228.48 -1.53 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 73.21 72.48 72.48 72.48 709,834 -0.25(-0.34%)
Dec 30, 2014 73.53 74.09 72.41 72.73 1,031,318 -1.56(-2.10%)
Dec 29, 2014 72.84 74.49 72.37 74.29 680,992 +1.53(+2.10%)
Dec 26, 2014 72.29 73.81 72.21 72.77 344,357 +0.55(+0.77%)
Dec 24, 2014 72.54 72.21 72.21 72.21 346,997 -0.77(-1.06%)
Dec 23, 2014 73.42 74.23 72.61 72.99 648,888 -0.12(-0.17%)
Dec 22, 2014 75.90 75.90 72.27 73.11 721,145 -3.16(-4.15%)
Dec 19, 2014 74.37 76.38 73.62 76.28 1,356,156 +2.49(+3.37%)
Dec 18, 2014 75.26 75.47 72.61 73.79 1,065,934 +0.36(+0.49%)
Dec 17, 2014 69.20 73.59 68.68 73.42 1,332,531 +4.70(+6.84%)
Dec 16, 2014 67.26 70.12 66.79 68.72 1,204,650 +1.32(+1.96%)
Dec 15, 2014 69.67 70.63 66.98 67.40 1,148,206 -1.79(-2.59%)
Dec 12, 2014 70.94 71.37 69.15 69.19 1,146,956 -2.76(-3.84%)
Dec 11, 2014 72.78 73.57 71.86 71.95 820,529 -0.36(-0.50%)
Dec 10, 2014 75.46 76.06 71.94 72.31 1,234,379 -4.66(-6.05%)
Dec 09, 2014 74.47 77.07 73.96 76.97 890,209 +1.72(+2.29%)
Dec 08, 2014 76.36 76.64 74.57 75.25 630,342 -2.09(-2.71%)
Dec 05, 2014 77.63 78.68 77.16 77.34 834,845 -1.53(-1.94%)
Dec 04, 2014 79.41 79.54 77.87 78.87 990,923 -1.14(-1.43%)
Dec 03, 2014 76.55 80.18 76.55 80.02 1,387,500 +3.55(+4.64%)
Dec 02, 2014 76.06 76.61 74.77 76.46 1,612,367 +0.40(+0.53%)
Dec 01, 2014 78.29 78.29 75.82 76.06 1,843,235 -2.37(-3.02%)
Nov 28, 2014 84.56 84.73 78.22 78.44 1,321,055 -7.20(-8.40%)
Nov 26, 2014 87.61 85.63 85.63 85.63 798,529 -1.86(-2.12%)
Nov 25, 2014 88.20 89.02 87.26 87.49 842,386 -0.58(-0.66%)
Nov 24, 2014 89.06 89.06 87.54 88.07 556,842 -0.61(-0.69%)
Nov 21, 2014 88.75 89.72 88.08 88.68 1,102,989 +1.20(+1.37%)
Nov 20, 2014 84.47 87.56 83.16 87.48 1,057,009 +3.80(+4.54%)
Nov 19, 2014 82.66 84.05 81.53 83.68 656,485 +1.10(+1.34%)
Nov 18, 2014 82.30 83.05 81.89 82.58 715,301 +0.49(+0.60%)
Nov 17, 2014 82.09 82.40 81.24 82.08 711,200 -0.12(-0.15%)
Nov 14, 2014 80.71 82.74 80.02 82.21 549,954 +1.31(+1.62%)
Nov 13, 2014 83.38 83.75 80.54 80.89 849,597 -2.42(-2.90%)
Nov 12, 2014 83.39 84.68 83.28 83.31 606,778 -0.76(-0.91%)
Nov 11, 2014 83.28 84.31 82.85 84.07 542,560 +0.40(+0.48%)
Nov 10, 2014 82.76 84.11 82.30 83.67 947,925 +1.30(+1.58%)
Nov 07, 2014 81.13 83.04 80.87 82.37 819,834 +1.46(+1.80%)
Nov 06, 2014 78.83 81.04 78.30 80.91 907,419 +2.26(+2.87%)
Nov 05, 2014 79.09 79.37 77.34 78.65 1,331,585 +0.26(+0.33%)
Nov 04, 2014 81.87 81.87 76.88 78.40 2,230,559 -4.20(-5.08%)
Nov 03, 2014 83.87 84.62 82.45 82.60 1,149,519 -0.64(-0.77%)
Oct 31, 2014 83.60 83.84 80.52 83.23 1,827,349 +0.58(+0.70%)
Oct 30, 2014 83.91 84.79 82.06 82.65 1,193,230 -2.24(-2.64%)
Oct 29, 2014 86.09 90.20 83.66 84.89 1,230,521 -0.74(-0.87%)
Oct 28, 2014 84.46 86.16 83.91 85.63 1,010,366 +1.33(+1.58%)
Oct 27, 2014 86.88 88.11 83.68 84.30 1,370,179 -3.81(-4.32%)
Oct 24, 2014 87.69 88.22 86.79 88.11 409,181 +0.43(+0.49%)
Oct 23, 2014 86.57 88.70 85.03 87.68 723,979 +2.48(+2.91%)
Oct 22, 2014 89.03 89.03 85.12 85.20 767,949 -3.33(-3.76%)
Oct 21, 2014 87.16 90.16 86.53 88.54 1,356,145 +3.14(+3.68%)
Oct 20, 2014 83.74 84.88 83.74 85.39 1,051,726 +1.84(+2.20%)
Oct 17, 2014 85.68 85.68 82.88 83.56 2,080,818 +2.25(+2.76%)
Oct 16, 2014 74.83 81.75 74.83 81.31 1,823,537 +4.81(+6.28%)
Oct 15, 2014 74.34 77.93 74.24 76.50 1,589,500 +0.37(+0.49%)
Oct 14, 2014 75.89 78.01 74.51 76.13 1,559,982 +0.66(+0.87%)
Oct 13, 2014 77.86 79.82 75.42 75.47 1,626,158 -2.59(-3.32%)
Oct 10, 2014 82.80 83.46 77.65 78.06 2,674,332 -4.91(-5.92%)
Oct 09, 2014 87.30 87.97 82.84 82.98 1,050,595 -4.68(-5.34%)
Oct 08, 2014 87.35 87.87 83.30 87.66 1,567,025 +0.29(+0.33%)
Oct 07, 2014 87.73 88.66 87.37 87.37 753,645 -1.20(-1.35%)
Oct 06, 2014 90.34 90.34 87.66 88.57 872,363 -1.29(-1.43%)
Oct 03, 2014 91.71 92.15 89.05 89.86 1,284,325 -1.14(-1.26%)
Oct 02, 2014 93.84 94.09 87.63 91.00 2,214,018 -3.15(-3.35%)
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.