Skip to main content

Eagle Materials Inc (NY: EXP )

216.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 65.92 66.83 64.72 65.36 537,802 -1.19(-1.79%)
May 28, 2020 68.57 68.57 65.87 66.55 393,058 -1.02(-1.51%)
May 27, 2020 68.91 70.22 66.35 67.57 500,149 +0.67(+1.00%)
May 26, 2020 67.06 67.99 66.47 66.90 549,480 +2.44(+3.78%)
May 22, 2020 65.58 66.20 63.69 64.47 348,626 -0.20(-0.30%)
May 21, 2020 61.30 65.57 61.30 64.66 869,943 +3.25(+5.29%)
May 20, 2020 61.89 64.52 61.15 61.41 729,317 +2.47(+4.19%)
May 19, 2020 62.15 64.61 58.70 58.94 708,827 +0.73(+1.26%)
May 18, 2020 55.40 58.71 54.50 58.21 628,571 +5.95(+11.39%)
May 15, 2020 51.82 53.21 51.16 52.26 451,896 -0.14(-0.26%)
May 14, 2020 49.79 52.76 47.54 52.40 407,633 +1.56(+3.06%)
May 13, 2020 53.71 53.97 50.48 50.84 509,428 -3.49(-6.42%)
May 12, 2020 55.16 55.87 53.83 54.32 329,155 -0.32(-0.59%)
May 11, 2020 56.77 56.77 53.83 54.65 425,683 -3.26(-5.63%)
May 08, 2020 57.22 58.43 56.52 57.91 413,694 +2.61(+4.73%)
May 07, 2020 55.94 57.56 55.21 55.29 283,444 +0.40(+0.73%)
May 06, 2020 58.46 58.77 54.85 54.89 394,681 -3.12(-5.38%)
May 05, 2020 58.54 60.14 57.40 58.01 321,837 +0.29(+0.51%)
May 04, 2020 56.35 58.14 56.00 57.72 231,200 +0.27(+0.48%)
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.