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 131.38 132.19 130.52 131.75 126,069 -1.11(-0.84%)
Dec 29, 2022 131.38 133.37 131.27 132.87 166,903 +2.01(+1.54%)
Dec 28, 2022 133.45 133.84 130.81 130.85 119,565 -2.17(-1.63%)
Dec 27, 2022 132.61 133.64 132.25 133.02 158,440 +0.66(+0.50%)
Dec 23, 2022 130.44 132.63 129.62 132.36 140,516 +2.04(+1.57%)
Dec 22, 2022 131.22 131.86 128.18 130.32 591,478 -2.28(-1.72%)
Dec 21, 2022 132.55 133.62 132.35 132.60 167,746 +1.71(+1.30%)
Dec 20, 2022 130.19 131.77 129.80 130.89 234,245 +0.60(+0.46%)
Dec 19, 2022 134.20 134.81 129.28 130.29 296,662 -3.70(-2.76%)
Dec 16, 2022 132.57 134.30 131.33 133.99 498,567 -0.01(-0.01%)
Dec 15, 2022 135.71 136.23 133.94 134.00 245,991 -4.19(-3.03%)
Dec 14, 2022 139.11 140.02 136.69 138.18 272,187 -1.30(-0.93%)
Dec 13, 2022 140.46 140.80 137.23 139.48 292,982 +3.79(+2.79%)
Dec 12, 2022 136.03 136.62 133.08 135.69 426,607 -0.06(-0.04%)
Dec 09, 2022 134.13 136.45 134.13 135.75 248,804 +1.20(+0.89%)
Dec 08, 2022 133.56 134.82 132.93 134.55 163,505 +2.09(+1.58%)
Dec 07, 2022 131.90 134.04 131.77 132.46 170,919 -0.15(-0.11%)
Dec 06, 2022 132.01 133.89 130.30 132.61 252,735 +0.85(+0.65%)
Dec 05, 2022 133.33 133.55 130.21 131.76 461,804 -3.50(-2.59%)
Dec 02, 2022 134.45 135.68 134.03 135.26 160,119 -0.40(-0.29%)
Dec 01, 2022 136.06 136.50 134.66 135.66 213,861 +0.68(+0.51%)
Nov 30, 2022 131.44 135.05 129.82 134.97 218,537 +3.41(+2.59%)
Nov 29, 2022 130.91 132.49 130.85 131.57 157,516 +0.23(+0.17%)
Nov 28, 2022 131.67 133.08 130.68 131.34 165,806 -1.93(-1.45%)
Nov 25, 2022 132.23 134.08 132.23 133.27 70,872 +0.28(+0.21%)
Nov 23, 2022 133.07 134.17 132.67 132.99 143,912 -0.21(-0.16%)
Nov 22, 2022 131.48 133.32 130.88 133.20 355,388 +2.93(+2.25%)
Nov 21, 2022 129.10 130.56 128.88 130.27 181,870 +0.77(+0.60%)
Nov 18, 2022 128.37 129.84 127.25 129.50 207,327 +3.07(+2.43%)
Nov 17, 2022 125.44 126.58 124.31 126.43 209,577 -1.05(-0.82%)
Nov 16, 2022 126.92 128.57 126.92 127.48 280,959 -0.23(-0.18%)
Nov 15, 2022 129.42 131.55 127.37 127.71 254,342 +0.49(+0.39%)
Nov 14, 2022 130.98 132.42 126.86 127.21 230,738 -5.21(-3.93%)
Nov 11, 2022 130.60 133.88 130.12 132.42 248,889 +2.93(+2.26%)
Nov 10, 2022 126.97 130.09 125.85 129.49 300,049 +9.18(+7.63%)
Nov 09, 2022 121.90 123.45 119.89 120.31 240,605 -3.46(-2.80%)
Nov 08, 2022 123.02 125.07 122.43 123.78 272,387 +1.31(+1.07%)
Nov 07, 2022 122.70 122.76 120.07 122.47 219,815 +1.25(+1.03%)
Nov 04, 2022 120.54 122.30 118.76 121.22 250,931 +2.72(+2.30%)
Nov 03, 2022 115.20 120.14 115.20 118.50 308,247 +1.76(+1.51%)
Nov 02, 2022 120.57 122.36 116.69 116.74 311,810 -4.11(-3.40%)
Nov 01, 2022 122.43 122.43 120.02 120.85 290,549 -0.24(-0.20%)
Oct 31, 2022 121.27 122.76 120.14 121.08 285,481 -1.02(-0.83%)
Oct 28, 2022 120.32 122.23 119.46 122.10 244,580 +1.98(+1.65%)
Oct 27, 2022 120.15 121.67 118.82 120.12 321,066 +1.22(+1.02%)
Oct 26, 2022 120.09 121.63 118.27 118.91 323,985 -2.47(-2.04%)
Oct 25, 2022 113.90 121.55 113.90 121.38 490,840 +6.18(+5.36%)
Oct 24, 2022 113.57 116.10 111.93 115.20 398,466 +2.67(+2.38%)
Oct 21, 2022 110.14 113.37 109.97 112.53 752,610 +2.39(+2.17%)
Oct 20, 2022 112.37 114.55 110.14 110.14 257,986 -1.96(-1.75%)
Oct 19, 2022 115.42 115.79 111.41 112.11 251,711 -4.76(-4.07%)
Oct 18, 2022 115.92 117.19 115.55 116.87 179,966 +3.54(+3.13%)
Oct 17, 2022 112.09 113.70 111.88 113.32 230,990 +3.42(+3.11%)
Oct 14, 2022 115.06 115.59 109.15 109.91 357,140 -4.40(-3.85%)
Oct 13, 2022 110.17 115.50 108.47 114.30 410,549 +1.86(+1.66%)
Oct 12, 2022 112.30 113.71 110.95 112.44 319,078 +0.39(+0.34%)
Oct 11, 2022 109.96 113.55 109.71 112.06 304,528 +1.49(+1.34%)
Oct 10, 2022 110.74 111.03 109.24 110.57 205,234 +1.02(+0.93%)
Oct 07, 2022 111.26 111.62 108.94 109.55 260,221 -3.36(-2.97%)
Oct 06, 2022 114.00 115.48 112.87 112.91 242,845 -2.56(-2.22%)
Oct 05, 2022 112.96 116.40 112.96 115.47 306,627 +0.39(+0.34%)
Oct 04, 2022 111.96 115.26 111.96 115.08 303,361 +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.