Skip to main content

Eagle Materials Inc (NY: EXP )

213.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 29.02 29.61 28.89 28.94 397,208 -0.24(-0.81%)
Apr 29, 2010 28.19 29.24 28.16 29.18 425,972 +1.30(+4.66%)
Apr 28, 2010 28.67 28.68 27.70 27.88 945,687 -0.55(-1.95%)
Apr 27, 2010 28.98 29.30 28.29 28.43 766,778 -1.18(-3.99%)
Apr 26, 2010 29.08 31.78 29.07 29.61 1,625,422 +0.15(+0.49%)
Apr 23, 2010 29.13 30.66 29.13 29.47 777,857 +0.25(+0.84%)
Apr 22, 2010 27.39 29.41 27.09 29.22 809,777 +1.54(+5.58%)
Apr 21, 2010 26.86 27.81 26.86 27.68 452,668 +0.82(+3.04%)
Apr 20, 2010 26.33 26.91 26.21 26.86 293,340 +0.67(+2.57%)
Apr 19, 2010 26.60 26.60 25.75 26.19 446,630 -0.35(-1.30%)
Apr 16, 2010 26.70 26.84 25.97 26.54 389,993 -0.13(-0.48%)
Apr 15, 2010 26.38 26.84 26.06 26.66 291,263 +0.15(+0.58%)
Apr 14, 2010 26.20 26.55 25.98 26.51 338,524 +0.49(+1.88%)
Apr 13, 2010 26.02 26.15 25.72 26.02 266,723 +0.00(+0.00%)
Apr 12, 2010 26.35 26.49 25.93 26.02 423,334 -0.38(-1.44%)
Apr 09, 2010 25.39 26.48 25.21 26.40 653,861 +1.16(+4.61%)
Apr 08, 2010 24.51 25.43 24.30 25.24 500,297 +0.61(+2.47%)
Apr 07, 2010 24.48 24.99 24.48 24.63 473,925 +0.00(+0.00%)
Apr 06, 2010 24.61 24.68 24.48 24.63 93,592 -0.08(-0.33%)
Apr 05, 2010 24.44 24.87 24.31 24.71 103,865 +0.26(+1.08%)
Apr 01, 2010 24.12 24.45 24.45 24.45 154,270 +0.35(+1.43%)
Mar 31, 2010 24.41 24.62 24.08 24.10 366,295 -0.28(-1.15%)
Mar 30, 2010 24.10 24.47 24.09 24.38 301,280 +0.23(+0.94%)
Mar 29, 2010 23.62 24.21 23.36 24.16 235,116 +0.76(+3.26%)
Mar 26, 2010 23.43 23.81 23.08 23.39 339,240 +0.16(+0.70%)
Mar 25, 2010 23.65 24.17 23.20 23.23 273,848 -0.35(-1.46%)
Mar 24, 2010 23.49 23.64 23.33 23.58 171,568 -0.13(-0.54%)
Mar 23, 2010 23.96 24.08 23.58 23.70 171,334 -0.23(-0.95%)
Mar 22, 2010 23.17 23.99 23.14 23.93 327,289 +0.54(+2.29%)
Mar 19, 2010 23.40 23.62 23.23 23.39 309,590 -0.05(-0.19%)
Mar 18, 2010 23.92 24.11 23.25 23.44 293,456 -0.51(-2.12%)
Mar 17, 2010 23.17 24.07 23.05 23.95 424,806 +0.89(+3.84%)
Mar 16, 2010 22.84 23.12 22.70 23.06 237,978 +0.33(+1.43%)
Mar 15, 2010 22.68 22.78 22.58 22.74 338,696 -0.45(-1.95%)
Mar 12, 2010 23.58 23.58 23.12 23.19 244,620 -0.27(-1.16%)
Mar 11, 2010 23.02 23.50 22.82 23.46 263,270 +0.28(+1.21%)
Mar 10, 2010 23.21 23.24 23.02 23.18 341,643 +0.12(+0.51%)
Mar 09, 2010 22.70 23.16 22.50 23.06 365,439 +0.35(+1.55%)
Mar 08, 2010 22.08 22.82 22.08 22.71 349,296 +0.60(+2.70%)
Mar 05, 2010 21.69 22.17 21.67 22.11 505,700 +0.40(+1.83%)
Mar 04, 2010 21.94 22.08 21.61 21.71 591,728 -0.10(-0.46%)
Mar 03, 2010 21.79 22.08 21.60 21.81 299,854 -0.07(-0.33%)
Mar 02, 2010 22.07 22.30 21.78 21.89 217,992 +0.01(+0.04%)
Mar 01, 2010 21.29 21.89 21.17 21.88 373,747 +0.53(+2.50%)
Feb 26, 2010 21.59 21.69 21.12 21.34 317,303 -0.28(-1.30%)
Feb 25, 2010 21.61 21.89 21.39 21.62 493,160 -0.18(-0.83%)
Feb 24, 2010 21.79 21.85 21.57 21.80 596,397 +0.07(+0.33%)
Feb 23, 2010 21.41 21.90 21.34 21.73 828,691 +0.15(+0.71%)
Feb 22, 2010 21.74 21.74 21.40 21.58 161,667 +0.00(+0.00%)
Feb 19, 2010 21.56 21.66 21.42 21.58 212,134 -0.07(-0.33%)
Feb 18, 2010 21.45 21.77 21.41 21.65 265,410 +0.17(+0.80%)
Feb 17, 2010 21.56 21.73 21.47 21.48 195,594 -0.07(-0.34%)
Feb 16, 2010 20.55 21.68 20.40 21.55 846,961 +1.09(+5.30%)
Feb 12, 2010 19.89 20.46 20.46 20.46 282,188 +0.27(+1.34%)
Feb 11, 2010 20.07 20.21 19.90 20.19 384,478 +0.13(+0.63%)
Feb 10, 2010 20.31 20.45 19.81 20.07 310,695 -0.21(-1.03%)
Feb 09, 2010 20.56 20.75 19.97 20.27 457,522 -0.14(-0.71%)
Feb 08, 2010 20.87 21.05 20.37 20.42 385,993 -0.56(-2.67%)
Feb 05, 2010 20.60 20.98 20.37 20.98 346,428 +0.34(+1.67%)
Feb 04, 2010 20.89 20.97 20.45 20.64 325,038 -0.46(-2.19%)
Feb 03, 2010 21.33 21.40 20.87 21.10 318,618 -0.42(-1.93%)
Feb 02, 2010 21.13 21.56 21.04 21.51 492,343 +0.80(+3.84%)
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.