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 (%)
Nov 30, 2018 70.75 71.77 70.31 70.91 405,743 -0.21(-0.30%)
Nov 29, 2018 71.64 72.49 70.92 71.12 278,918 -0.51(-0.72%)
Nov 28, 2018 70.21 72.10 68.99 71.63 411,017 +1.54(+2.20%)
Nov 27, 2018 69.06 70.36 68.96 70.09 539,441 +0.81(+1.16%)
Nov 26, 2018 68.61 69.94 68.23 69.28 504,417 +1.68(+2.49%)
Nov 23, 2018 67.44 68.32 67.34 67.60 115,515 -0.36(-0.53%)
Nov 21, 2018 67.96 67.96 67.96 0 +1.98(+3.00%)
Nov 20, 2018 67.09 67.75 65.29 65.98 699,923 -2.11(-3.10%)
Nov 19, 2018 70.14 70.54 67.86 68.09 455,575 -2.33(-3.31%)
Nov 16, 2018 71.26 71.79 69.87 70.42 553,792 -1.29(-1.80%)
Nov 15, 2018 70.57 72.31 69.96 71.71 377,796 +0.51(+0.71%)
Nov 14, 2018 72.37 73.15 71.00 71.21 840,137 -0.23(-0.33%)
Nov 13, 2018 71.86 73.13 71.44 71.44 321,798 -0.11(-0.15%)
Nov 12, 2018 73.30 73.61 71.25 71.55 837,705 -1.77(-2.41%)
Nov 09, 2018 73.64 74.39 72.50 73.31 570,780 -0.91(-1.23%)
Nov 08, 2018 74.57 74.84 73.50 74.23 442,031 -1.02(-1.36%)
Nov 07, 2018 76.71 76.99 75.04 75.25 671,379 -0.36(-0.48%)
Nov 06, 2018 73.67 76.80 73.04 75.61 920,282 +1.62(+2.19%)
Nov 05, 2018 75.23 75.86 73.95 73.98 605,365 -1.32(-1.75%)
Nov 02, 2018 75.47 75.78 74.03 75.31 836,505 +0.44(+0.58%)
Nov 01, 2018 71.87 75.10 71.30 74.87 905,329 +3.15(+4.39%)
Oct 31, 2018 71.03 74.08 71.03 71.72 1,094,605 +1.14(+1.61%)
Oct 30, 2018 66.62 70.75 65.16 70.58 1,793,301 +6.68(+10.46%)
Oct 29, 2018 66.80 67.47 63.09 63.90 1,432,635 -1.91(-2.91%)
Oct 26, 2018 66.22 67.12 63.74 65.82 873,569 -0.70(-1.05%)
Oct 25, 2018 66.44 67.85 66.26 66.51 774,357 +0.15(+0.22%)
Oct 24, 2018 68.68 69.22 66.23 66.37 764,201 -2.40(-3.49%)
Oct 23, 2018 68.58 69.45 66.22 68.77 1,577,096 -0.76(-1.09%)
Oct 22, 2018 70.99 71.86 69.43 69.53 852,915 -1.27(-1.80%)
Oct 19, 2018 72.31 72.98 70.61 70.80 646,142 -1.39(-1.92%)
Oct 18, 2018 74.06 74.60 71.83 72.19 1,297,288 -2.63(-3.52%)
Oct 17, 2018 76.62 77.69 74.37 74.82 859,364 -2.76(-3.56%)
Oct 16, 2018 77.70 77.72 76.63 77.58 891,472 +0.00(+0.00%)
Oct 15, 2018 77.09 78.21 77.09 77.58 988,275 +0.37(+0.48%)
Oct 12, 2018 78.45 78.68 76.95 77.21 558,013 -0.20(-0.26%)
Oct 11, 2018 77.88 78.51 76.99 77.41 700,740 -1.03(-1.31%)
Oct 10, 2018 79.92 80.70 78.34 78.44 432,966 -2.13(-2.64%)
Oct 09, 2018 80.84 81.47 80.40 80.57 409,909 -0.55(-0.68%)
Oct 08, 2018 79.42 81.28 79.08 81.12 328,894 +1.44(+1.80%)
Oct 05, 2018 82.50 82.94 78.92 79.69 719,343 -2.99(-3.62%)
Oct 04, 2018 83.38 84.42 82.62 82.68 635,751 -0.98(-1.17%)
Oct 03, 2018 83.74 83.78 82.68 83.66 552,640 +0.40(+0.48%)
Oct 02, 2018 83.11 83.71 82.71 83.26 474,236 -0.09(-0.10%)
Oct 01, 2018 82.95 84.54 82.92 83.35 738,982 +0.65(+0.79%)
Sep 28, 2018 81.81 82.95 81.14 82.70 717,704 +0.41(+0.50%)
Sep 27, 2018 83.05 83.47 82.18 82.29 518,190 -0.43(-0.52%)
Sep 26, 2018 84.12 84.63 82.61 82.72 410,891 -1.42(-1.68%)
Sep 25, 2018 84.00 84.74 83.34 84.13 428,237 +0.24(+0.29%)
Sep 24, 2018 84.19 84.47 83.53 83.89 527,744 -0.76(-0.89%)
Sep 21, 2018 85.29 85.55 84.45 84.65 914,061 -0.13(-0.15%)
Sep 20, 2018 84.84 85.99 84.41 84.77 562,649 +0.27(+0.32%)
Sep 19, 2018 84.03 85.81 84.03 84.50 362,675 +0.26(+0.31%)
Sep 18, 2018 84.01 84.58 83.77 84.24 789,881 +0.23(+0.28%)
Sep 17, 2018 85.38 85.88 83.91 84.01 567,194 -0.95(-1.12%)
Sep 14, 2018 85.42 85.75 84.29 84.96 568,350 -0.40(-0.47%)
Sep 13, 2018 86.51 87.25 85.17 85.36 432,172 -0.47(-0.54%)
Sep 12, 2018 85.01 86.22 84.77 85.82 1,135,989 +0.79(+0.92%)
Sep 11, 2018 83.84 85.77 83.28 85.04 789,595 +0.98(+1.17%)
Sep 10, 2018 86.51 86.69 83.35 84.06 1,217,914 -2.48(-2.87%)
Sep 07, 2018 87.02 87.40 85.79 86.54 560,104 -0.70(-0.80%)
Sep 06, 2018 88.61 89.09 86.31 87.24 536,941 -1.00(-1.13%)
Sep 05, 2018 88.63 88.91 87.65 88.24 435,596 -0.16(-0.19%)
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.