Skip to main content

Eagle Materials Inc (NY: EXP )

215.10 +1.82 (+0.85%)
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 109.72 109.72 109.72 0 +0.99(+0.91%)
Dec 28, 2017 109.06 109.06 107.88 108.73 178,021 +0.21(+0.20%)
Dec 27, 2017 108.15 108.99 107.49 108.52 353,343 +0.77(+0.71%)
Dec 26, 2017 106.55 108.14 106.09 107.75 380,227 +1.46(+1.38%)
Dec 22, 2017 107.06 107.39 105.95 106.29 310,297 -0.64(-0.60%)
Dec 21, 2017 105.84 107.39 105.20 106.93 320,135 +1.50(+1.42%)
Dec 20, 2017 104.69 105.74 104.14 105.43 442,304 +0.77(+0.73%)
Dec 19, 2017 107.59 108.42 104.61 104.67 512,461 -2.85(-2.65%)
Dec 18, 2017 106.24 107.93 105.54 107.52 500,441 +1.97(+1.87%)
Dec 15, 2017 106.43 107.78 105.24 105.55 752,104 -0.80(-0.76%)
Dec 14, 2017 108.96 109.32 105.91 106.35 390,596 -2.53(-2.32%)
Dec 13, 2017 108.64 109.62 107.98 108.88 454,099 +0.27(+0.25%)
Dec 12, 2017 111.36 112.13 108.31 108.60 812,315 -2.64(-2.37%)
Dec 11, 2017 112.65 112.81 110.74 111.25 636,515 -1.13(-1.01%)
Dec 08, 2017 111.27 112.93 110.83 112.38 849,329 +1.76(+1.59%)
Dec 07, 2017 107.82 111.05 107.04 110.62 734,994 +2.56(+2.37%)
Dec 06, 2017 108.02 109.55 107.08 108.05 550,344 +0.37(+0.34%)
Dec 05, 2017 109.89 110.54 107.65 107.69 414,017 -2.07(-1.89%)
Dec 04, 2017 109.00 111.23 109.00 109.75 879,865 +2.04(+1.89%)
Dec 01, 2017 108.50 108.51 107.03 107.71 645,508 -0.58(-0.54%)
Nov 30, 2017 105.16 108.80 104.89 108.29 888,102 +3.56(+3.40%)
Nov 29, 2017 103.81 105.80 103.54 104.73 443,474 +1.06(+1.03%)
Nov 28, 2017 101.54 103.81 101.44 103.67 438,857 +2.41(+2.38%)
Nov 27, 2017 102.44 102.91 101.02 101.26 559,622 -1.53(-1.49%)
Nov 24, 2017 103.50 103.53 102.39 102.79 75,916 +0.05(+0.05%)
Nov 22, 2017 102.88 103.79 102.09 102.74 350,404 -0.16(-0.15%)
Nov 21, 2017 102.65 102.96 101.80 102.90 437,203 +0.79(+0.78%)
Nov 20, 2017 102.40 103.50 101.88 102.10 324,757 -0.16(-0.15%)
Nov 17, 2017 101.50 103.11 101.21 102.26 514,942 +0.49(+0.48%)
Nov 16, 2017 100.32 102.17 100.32 101.76 331,543 +1.86(+1.86%)
Nov 15, 2017 100.43 100.51 98.57 99.91 485,926 -1.05(-1.04%)
Nov 14, 2017 100.30 101.08 99.68 100.96 421,049 -0.05(-0.05%)
Nov 13, 2017 99.91 101.17 99.91 101.01 391,167 +0.78(+0.78%)
Nov 10, 2017 99.96 101.17 99.89 100.22 504,632 -0.42(-0.41%)
Nov 09, 2017 100.00 101.37 99.42 100.64 510,011 -0.33(-0.33%)
Nov 08, 2017 100.43 101.07 99.07 100.97 706,586 +0.84(+0.84%)
Nov 07, 2017 100.46 101.36 99.04 100.13 622,890 -0.28(-0.28%)
Nov 06, 2017 100.75 101.58 99.57 100.41 448,684 -0.17(-0.17%)
Nov 03, 2017 100.36 101.09 99.83 100.58 459,397 +0.19(+0.19%)
Nov 02, 2017 101.32 103.48 99.60 100.39 566,424 -1.53(-1.50%)
Nov 01, 2017 102.96 103.17 101.26 101.92 457,712 -0.22(-0.22%)
Oct 31, 2017 102.90 103.53 101.97 102.14 424,858 -0.48(-0.47%)
Oct 30, 2017 103.28 104.43 102.48 102.62 430,117 -1.19(-1.15%)
Oct 27, 2017 102.86 103.85 101.58 103.81 396,233 +0.86(+0.84%)
Oct 26, 2017 101.59 103.62 100.48 102.95 631,494 +1.28(+1.26%)
Oct 25, 2017 103.52 103.96 100.22 101.68 1,616,051 -5.49(-5.13%)
Oct 24, 2017 105.79 107.38 105.64 107.17 882,103 +2.29(+2.19%)
Oct 23, 2017 106.50 106.92 104.48 104.88 657,314 -1.55(-1.45%)
Oct 20, 2017 106.39 107.25 106.11 106.43 380,725 +0.67(+0.63%)
Oct 19, 2017 104.96 105.91 104.28 105.76 320,279 +0.54(+0.52%)
Oct 18, 2017 106.00 106.00 104.95 105.22 301,421 -0.45(-0.43%)
Oct 17, 2017 105.22 105.94 105.14 105.67 454,140 +0.23(+0.22%)
Oct 16, 2017 105.38 105.67 104.74 105.44 427,142 +0.37(+0.35%)
Oct 13, 2017 106.23 106.23 104.90 105.07 255,935 -0.51(-0.48%)
Oct 12, 2017 103.64 105.78 103.64 105.58 376,924 +1.52(+1.46%)
Oct 11, 2017 104.39 104.47 103.55 104.07 385,758 +0.00(+0.00%)
Oct 10, 2017 104.90 105.03 103.30 104.07 769,814 -0.41(-0.39%)
Oct 09, 2017 104.48 104.91 103.65 104.47 374,556 +0.21(+0.20%)
Oct 06, 2017 103.50 104.50 102.79 104.26 511,228 +0.43(+0.41%)
Oct 05, 2017 103.50 103.97 103.23 103.83 386,627 +0.26(+0.25%)
Oct 04, 2017 102.80 103.61 101.65 103.57 444,097 +0.53(+0.52%)
Oct 03, 2017 102.69 103.20 101.39 103.04 791,882 +0.92(+0.90%)
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.