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 31, 2018 59.18 59.77 58.59 59.38 552,370 +0.28(+0.48%)
Dec 28, 2018 59.33 59.77 58.47 59.09 447,220 -0.12(-0.20%)
Dec 27, 2018 57.30 59.24 57.01 59.21 521,804 +0.91(+1.57%)
Dec 26, 2018 56.22 58.30 55.46 58.30 541,573 +2.37(+4.25%)
Dec 24, 2018 56.54 57.54 55.81 55.92 284,202 -1.07(-1.88%)
Dec 21, 2018 58.03 58.92 56.53 56.99 1,747,253 -0.81(-1.40%)
Dec 20, 2018 58.85 59.45 57.34 57.80 478,202 -1.41(-2.38%)
Dec 19, 2018 59.77 61.27 59.00 59.21 484,965 -0.43(-0.72%)
Dec 18, 2018 60.20 61.25 59.31 59.64 601,223 -0.30(-0.50%)
Dec 17, 2018 59.38 61.20 58.98 59.94 733,370 +0.46(+0.77%)
Dec 14, 2018 58.74 60.29 58.63 59.48 927,620 -0.03(-0.05%)
Dec 13, 2018 63.91 64.10 59.32 59.51 667,905 -3.51(-5.56%)
Dec 12, 2018 63.60 64.09 62.60 63.02 732,281 +0.42(+0.67%)
Dec 11, 2018 65.49 65.49 62.53 62.60 688,892 -1.57(-2.45%)
Dec 10, 2018 64.79 65.40 63.79 64.17 684,423 -0.79(-1.21%)
Dec 07, 2018 66.30 67.67 64.91 64.96 575,413 -1.09(-1.65%)
Dec 06, 2018 64.60 66.20 64.11 66.05 691,274 +0.58(+0.89%)
Dec 04, 2018 69.99 70.02 65.46 65.47 2,454,128 -5.15(-7.29%)
Dec 03, 2018 72.52 72.84 70.33 70.61 425,003 -0.29(-0.41%)
Nov 30, 2018 70.75 71.77 70.31 70.91 405,743 -0.21(-0.30%)
Nov 29, 2018 71.64 72.49 70.92 71.12 278,918 -0.51(-0.72%)
Nov 28, 2018 70.21 72.10 68.99 71.63 411,017 +1.54(+2.20%)
Nov 27, 2018 69.06 70.36 68.96 70.09 539,441 +0.81(+1.16%)
Nov 26, 2018 68.61 69.94 68.23 69.28 504,417 +1.68(+2.49%)
Nov 23, 2018 67.44 68.32 67.34 67.60 115,515 -0.36(-0.53%)
Nov 21, 2018 67.96 67.96 67.96 0 +1.98(+3.00%)
Nov 20, 2018 67.09 67.75 65.29 65.98 699,923 -2.11(-3.10%)
Nov 19, 2018 70.14 70.54 67.86 68.09 455,575 -2.33(-3.31%)
Nov 16, 2018 71.26 71.79 69.87 70.42 553,792 -1.29(-1.80%)
Nov 15, 2018 70.57 72.31 69.96 71.71 377,796 +0.51(+0.71%)
Nov 14, 2018 72.37 73.15 71.00 71.21 840,137 -0.23(-0.33%)
Nov 13, 2018 71.86 73.13 71.44 71.44 321,798 -0.11(-0.15%)
Nov 12, 2018 73.30 73.61 71.25 71.55 837,705 -1.77(-2.41%)
Nov 09, 2018 73.64 74.39 72.50 73.31 570,780 -0.91(-1.23%)
Nov 08, 2018 74.57 74.84 73.50 74.23 442,031 -1.02(-1.36%)
Nov 07, 2018 76.71 76.99 75.04 75.25 671,379 -0.36(-0.48%)
Nov 06, 2018 73.67 76.80 73.04 75.61 920,282 +1.62(+2.19%)
Nov 05, 2018 75.23 75.86 73.95 73.98 605,365 -1.32(-1.75%)
Nov 02, 2018 75.47 75.78 74.03 75.31 836,505 +0.44(+0.58%)
Nov 01, 2018 71.87 75.10 71.30 74.87 905,329 +3.15(+4.39%)
Oct 31, 2018 71.03 74.08 71.03 71.72 1,094,605 +1.14(+1.61%)
Oct 30, 2018 66.62 70.75 65.16 70.58 1,793,301 +6.68(+10.46%)
Oct 29, 2018 66.80 67.47 63.09 63.90 1,432,635 -1.91(-2.91%)
Oct 26, 2018 66.22 67.12 63.74 65.82 873,569 -0.70(-1.05%)
Oct 25, 2018 66.44 67.85 66.26 66.51 774,357 +0.15(+0.22%)
Oct 24, 2018 68.68 69.22 66.23 66.37 764,201 -2.40(-3.49%)
Oct 23, 2018 68.58 69.45 66.22 68.77 1,577,096 -0.76(-1.09%)
Oct 22, 2018 70.99 71.86 69.43 69.53 852,915 -1.27(-1.80%)
Oct 19, 2018 72.31 72.98 70.61 70.80 646,142 -1.39(-1.92%)
Oct 18, 2018 74.06 74.60 71.83 72.19 1,297,288 -2.63(-3.52%)
Oct 17, 2018 76.62 77.69 74.37 74.82 859,364 -2.76(-3.56%)
Oct 16, 2018 77.70 77.72 76.63 77.58 891,472 +0.00(+0.00%)
Oct 15, 2018 77.09 78.21 77.09 77.58 988,275 +0.37(+0.48%)
Oct 12, 2018 78.45 78.68 76.95 77.21 558,013 -0.20(-0.26%)
Oct 11, 2018 77.88 78.51 76.99 77.41 700,740 -1.03(-1.31%)
Oct 10, 2018 79.92 80.70 78.34 78.44 432,966 -2.13(-2.64%)
Oct 09, 2018 80.84 81.47 80.40 80.57 409,909 -0.55(-0.68%)
Oct 08, 2018 79.42 81.28 79.08 81.12 328,894 +1.44(+1.80%)
Oct 05, 2018 82.50 82.94 78.92 79.69 719,343 -2.99(-3.62%)
Oct 04, 2018 83.38 84.42 82.62 82.68 635,751 -0.98(-1.17%)
Oct 03, 2018 83.74 83.78 82.68 83.66 552,640 +0.40(+0.48%)
Oct 02, 2018 83.11 83.71 82.71 83.26 474,236 -0.09(-0.10%)
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.