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 30, 2022 131.39 132.20 130.53 131.76 126,060 -1.11(-0.84%)
Dec 29, 2022 131.39 133.38 131.28 132.87 166,893 +2.01(+1.54%)
Dec 28, 2022 133.46 133.84 130.81 130.86 119,557 -2.17(-1.63%)
Dec 27, 2022 132.62 133.65 132.26 133.03 158,429 +0.67(+0.50%)
Dec 23, 2022 130.45 132.63 129.63 132.37 140,507 +2.04(+1.57%)
Dec 22, 2022 131.23 131.87 128.19 130.32 591,440 -2.28(-1.72%)
Dec 21, 2022 132.56 133.63 132.36 132.60 167,736 +1.70(+1.30%)
Dec 20, 2022 130.19 131.78 129.81 130.90 234,230 +0.61(+0.46%)
Dec 19, 2022 134.21 134.82 129.28 130.29 296,643 -3.70(-2.76%)
Dec 16, 2022 132.58 134.31 131.34 133.99 498,536 -0.01(-0.01%)
Dec 15, 2022 135.72 136.24 133.94 134.00 245,975 -4.19(-3.03%)
Dec 14, 2022 139.12 140.03 136.69 138.19 272,170 -1.30(-0.93%)
Dec 13, 2022 140.47 140.81 137.24 139.49 292,963 +3.79(+2.79%)
Dec 12, 2022 136.04 136.62 133.09 135.69 426,579 -0.06(-0.04%)
Dec 09, 2022 134.14 136.46 134.14 135.75 248,788 +1.20(+0.89%)
Dec 08, 2022 133.57 134.83 132.94 134.56 163,494 +2.09(+1.58%)
Dec 07, 2022 131.91 134.05 131.77 132.47 170,908 -0.15(-0.11%)
Dec 06, 2022 132.02 133.90 130.31 132.62 252,719 +0.85(+0.65%)
Dec 05, 2022 133.34 133.56 130.22 131.76 461,775 -3.50(-2.59%)
Dec 02, 2022 134.46 135.69 134.04 135.27 160,109 -0.40(-0.29%)
Dec 01, 2022 136.07 136.51 134.66 135.66 213,847 +0.68(+0.51%)
Nov 30, 2022 131.45 135.06 129.83 134.98 218,523 +3.41(+2.59%)
Nov 29, 2022 130.92 132.50 130.86 131.58 157,506 +0.23(+0.17%)
Nov 28, 2022 131.68 133.09 130.69 131.35 165,795 -1.93(-1.45%)
Nov 25, 2022 132.24 134.09 132.24 133.28 70,868 +0.28(+0.21%)
Nov 23, 2022 133.08 134.18 132.68 133.00 143,903 -0.21(-0.16%)
Nov 22, 2022 131.49 133.33 130.89 133.21 355,365 +2.93(+2.25%)
Nov 21, 2022 129.11 130.57 128.89 130.28 181,858 +0.77(+0.60%)
Nov 18, 2022 128.38 129.85 127.26 129.51 207,314 +3.07(+2.43%)
Nov 17, 2022 125.45 126.59 124.32 126.44 209,563 -1.05(-0.82%)
Nov 16, 2022 126.93 128.58 126.93 127.49 280,941 -0.23(-0.18%)
Nov 15, 2022 129.43 131.56 127.38 127.72 254,326 +0.50(+0.39%)
Nov 14, 2022 130.99 132.43 126.86 127.22 230,723 -5.21(-3.93%)
Nov 11, 2022 130.61 133.89 130.13 132.43 248,873 +2.93(+2.26%)
Nov 10, 2022 126.98 130.10 125.85 129.50 300,030 +9.18(+7.63%)
Nov 09, 2022 121.90 123.46 119.89 120.32 240,589 -3.47(-2.80%)
Nov 08, 2022 123.03 125.08 122.44 123.78 272,370 +1.31(+1.07%)
Nov 07, 2022 122.70 122.77 120.08 122.48 219,801 +1.25(+1.03%)
Nov 04, 2022 120.55 122.31 118.77 121.23 250,915 +2.72(+2.30%)
Nov 03, 2022 115.21 120.15 115.21 118.51 308,227 +1.76(+1.51%)
Nov 02, 2022 120.58 122.37 116.70 116.75 311,790 -4.11(-3.40%)
Nov 01, 2022 122.44 122.44 120.02 120.85 290,530 -0.24(-0.20%)
Oct 31, 2022 121.28 122.77 120.15 121.09 285,463 -1.02(-0.84%)
Oct 28, 2022 120.33 122.24 119.47 122.11 244,564 +1.98(+1.65%)
Oct 27, 2022 120.16 121.68 118.82 120.13 321,046 +1.22(+1.02%)
Oct 26, 2022 120.10 121.64 118.28 118.91 323,964 -2.48(-2.04%)
Oct 25, 2022 113.90 121.56 113.90 121.39 490,808 +6.18(+5.36%)
Oct 24, 2022 113.58 116.11 111.93 115.21 398,441 +2.67(+2.38%)
Oct 21, 2022 110.15 113.38 109.98 112.54 752,562 +2.39(+2.17%)
Oct 20, 2022 112.38 114.56 110.14 110.15 257,970 -1.96(-1.75%)
Oct 19, 2022 115.43 115.80 111.42 112.11 251,695 -4.76(-4.07%)
Oct 18, 2022 115.92 117.20 115.56 116.87 179,954 +3.54(+3.13%)
Oct 17, 2022 112.10 113.71 111.88 113.33 230,976 +3.42(+3.11%)
Oct 14, 2022 115.07 115.60 109.16 109.91 357,117 -4.40(-3.85%)
Oct 13, 2022 110.18 115.51 108.48 114.31 410,522 +1.86(+1.66%)
Oct 12, 2022 112.31 113.72 110.95 112.45 319,057 +0.39(+0.34%)
Oct 11, 2022 109.96 113.56 109.72 112.06 304,508 +1.48(+1.34%)
Oct 10, 2022 110.75 111.03 109.25 110.58 205,221 +1.02(+0.93%)
Oct 07, 2022 111.27 111.63 108.94 109.56 260,205 -3.36(-2.97%)
Oct 06, 2022 114.00 115.49 112.87 112.91 242,830 -2.56(-2.22%)
Oct 05, 2022 112.96 116.41 112.96 115.48 306,607 +0.39(+0.34%)
Oct 04, 2022 111.96 115.27 111.96 115.09 303,342 +5.60(+5.12%)
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.