Skip to main content

Eagle Materials Inc (NY: EXP )

230.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 72.31 74.13 69.62 71.09 912,989 -0.89(-1.24%)
Oct 30, 2013 73.13 73.34 71.65 71.98 591,974 -1.03(-1.41%)
Oct 29, 2013 73.08 73.42 72.23 73.01 545,285 +0.29(+0.40%)
Oct 28, 2013 72.65 73.30 72.09 72.72 383,511 -0.12(-0.17%)
Oct 25, 2013 72.74 73.04 72.22 72.84 532,172 +0.14(+0.20%)
Oct 24, 2013 69.78 72.89 69.78 72.70 1,083,502 +3.14(+4.51%)
Oct 23, 2013 69.44 70.05 68.87 69.56 251,674 -0.42(-0.60%)
Oct 22, 2013 69.75 70.09 68.74 69.98 517,440 +0.79(+1.14%)
Oct 21, 2013 70.91 70.91 68.78 69.19 853,512 -1.74(-2.46%)
Oct 18, 2013 69.91 71.07 69.81 70.94 764,598 +1.30(+1.86%)
Oct 17, 2013 67.39 69.71 66.73 69.64 764,080 +2.06(+3.04%)
Oct 16, 2013 67.41 67.82 66.98 67.58 779,791 +0.61(+0.91%)
Oct 15, 2013 68.96 69.30 66.95 66.97 1,229,918 -2.09(-3.03%)
Oct 14, 2013 68.62 69.35 67.81 69.07 639,322 -0.20(-0.29%)
Oct 11, 2013 68.58 69.64 68.39 69.27 735,559 +0.66(+0.97%)
Oct 10, 2013 68.00 69.05 68.00 68.60 693,514 +1.76(+2.64%)
Oct 09, 2013 67.29 67.94 65.56 66.84 885,907 -0.27(-0.41%)
Oct 08, 2013 68.85 69.06 67.01 67.12 896,856 -1.87(-2.71%)
Oct 07, 2013 68.60 69.58 67.94 68.98 646,909 -0.51(-0.74%)
Oct 04, 2013 69.01 69.94 69.01 69.50 782,131 +0.41(+0.59%)
Oct 03, 2013 70.10 70.41 67.75 69.09 708,687 -1.04(-1.49%)
Oct 02, 2013 69.57 70.20 69.00 70.13 639,137 +0.20(+0.28%)
Oct 01, 2013 68.30 70.22 68.30 69.93 1,331,008 +0.66(+0.96%)
Sep 27, 2013 67.91 69.37 67.60 69.27 879,242 +1.14(+1.67%)
Sep 26, 2013 67.76 68.45 67.39 68.13 754,043 +0.54(+0.80%)
Sep 25, 2013 68.01 68.45 66.87 67.59 565,776 -0.40(-0.58%)
Sep 24, 2013 65.94 68.63 65.77 67.99 888,715 +2.04(+3.10%)
Sep 23, 2013 67.02 67.33 65.56 65.95 642,143 -1.21(-1.80%)
Sep 20, 2013 69.10 69.45 66.98 67.16 770,856 -1.63(-2.37%)
Sep 19, 2013 69.32 69.90 68.55 68.79 765,340 -0.26(-0.37%)
Sep 18, 2013 67.23 69.23 65.93 69.04 902,012 +1.95(+2.91%)
Sep 17, 2013 66.49 67.38 66.38 67.09 421,080 +0.59(+0.88%)
Sep 16, 2013 68.53 67.65 66.37 66.51 593,450 -0.46(-0.69%)
Sep 13, 2013 66.38 67.08 66.07 66.97 437,188 +0.61(+0.91%)
Sep 12, 2013 65.67 66.75 65.40 66.36 658,898 +0.62(+0.95%)
Sep 11, 2013 65.63 66.14 64.39 65.74 555,061 -0.05(-0.07%)
Sep 10, 2013 65.58 66.12 65.14 65.79 494,485 +0.67(+1.03%)
Sep 09, 2013 62.89 65.27 62.69 65.11 1,108,499 +3.12(+5.04%)
Sep 06, 2013 61.61 62.75 61.40 61.99 664,477 +1.10(+1.80%)
Sep 05, 2013 60.56 61.24 60.56 60.89 442,400 +0.27(+0.44%)
Sep 04, 2013 60.87 61.42 60.30 60.63 423,482 -0.18(-0.30%)
Sep 03, 2013 61.91 62.27 60.13 60.81 669,911 +0.09(+0.14%)
Aug 30, 2013 60.71 61.24 60.39 60.72 649,674 +0.04(+0.06%)
Aug 29, 2013 60.81 61.87 60.45 60.68 701,929 -0.14(-0.23%)
Aug 28, 2013 60.83 61.61 60.80 60.83 457,266 -0.04(-0.06%)
Aug 27, 2013 61.12 61.55 60.77 60.86 551,528 -1.24(-2.00%)
Aug 26, 2013 62.06 62.96 61.53 62.10 377,351 +0.09(+0.14%)
Aug 23, 2013 64.12 64.18 61.93 62.02 522,210 -2.04(-3.19%)
Aug 22, 2013 62.96 64.32 62.71 64.06 393,734 +1.58(+2.53%)
Aug 21, 2013 62.74 63.29 62.07 62.48 455,188 -0.62(-0.99%)
Aug 20, 2013 61.22 63.46 61.00 63.11 357,678 +1.97(+3.22%)
Aug 19, 2013 62.05 62.05 60.94 61.14 523,494 -0.94(-1.51%)
Aug 16, 2013 61.41 63.20 61.41 62.08 586,111 +0.42(+0.68%)
Aug 15, 2013 62.27 62.53 60.57 61.66 720,463 -0.76(-1.21%)
Aug 14, 2013 63.33 63.33 62.13 62.42 407,673 -0.93(-1.46%)
Aug 13, 2013 63.67 63.82 62.79 63.34 596,437 -0.27(-0.42%)
Aug 12, 2013 63.39 64.36 63.39 63.61 557,380 -0.33(-0.52%)
Aug 09, 2013 64.23 64.82 63.73 63.94 890,601 -0.34(-0.53%)
Aug 08, 2013 62.47 65.08 62.01 64.28 1,590,625 +1.82(+2.91%)
Aug 07, 2013 62.94 63.87 62.21 62.46 962,386 -0.78(-1.23%)
Aug 06, 2013 65.69 65.89 63.03 63.24 1,063,575 -2.78(-4.21%)
Aug 05, 2013 65.52 66.05 64.98 66.02 518,331 +0.20(+0.30%)
Aug 02, 2013 64.69 66.00 62.31 65.82 687,586 +0.99(+1.53%)
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.