Skip to main content

Eagle Materials Inc (NY: EXP )

230.01 +3.68 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 109.71 109.71 109.71 0 +0.99(+0.91%)
Dec 28, 2017 109.06 109.06 107.87 108.73 178,032 +0.21(+0.20%)
Dec 27, 2017 108.14 108.99 107.49 108.51 353,366 +0.77(+0.71%)
Dec 26, 2017 106.55 108.14 106.08 107.75 380,251 +1.46(+1.38%)
Dec 22, 2017 107.05 107.38 105.95 106.29 310,317 -0.64(-0.60%)
Dec 21, 2017 105.83 107.38 105.19 106.92 320,156 +1.50(+1.42%)
Dec 20, 2017 104.68 105.73 104.14 105.42 442,332 +0.76(+0.73%)
Dec 19, 2017 107.58 108.41 104.60 104.66 512,493 -2.85(-2.65%)
Dec 18, 2017 106.24 107.92 105.53 107.51 500,473 +1.97(+1.87%)
Dec 15, 2017 106.42 107.77 105.23 105.54 752,152 -0.80(-0.76%)
Dec 14, 2017 108.95 109.31 105.91 106.34 390,621 -2.52(-2.32%)
Dec 13, 2017 108.64 109.61 107.98 108.87 454,128 +0.27(+0.25%)
Dec 12, 2017 111.35 112.12 108.31 108.60 812,367 -2.64(-2.37%)
Dec 11, 2017 112.64 112.80 110.73 111.24 636,555 -1.13(-1.01%)
Dec 08, 2017 111.26 112.92 110.82 112.37 849,383 +1.76(+1.59%)
Dec 07, 2017 107.81 111.04 107.03 110.61 735,040 +2.56(+2.37%)
Dec 06, 2017 108.02 109.55 107.07 108.05 550,379 +0.37(+0.34%)
Dec 05, 2017 109.88 110.53 107.64 107.68 414,043 -2.07(-1.89%)
Dec 04, 2017 108.99 111.22 108.99 109.75 879,921 +2.04(+1.89%)
Dec 01, 2017 108.49 108.50 107.02 107.71 645,549 -0.58(-0.54%)
Nov 30, 2017 105.15 108.79 104.88 108.29 888,158 +3.56(+3.40%)
Nov 29, 2017 103.81 105.79 103.54 104.73 443,502 +1.06(+1.03%)
Nov 28, 2017 101.53 103.81 101.43 103.66 438,885 +2.41(+2.38%)
Nov 27, 2017 102.43 102.90 101.01 101.25 559,658 -1.53(-1.49%)
Nov 24, 2017 103.50 103.53 102.39 102.78 75,921 +0.05(+0.05%)
Nov 22, 2017 102.87 103.78 102.09 102.73 350,426 -0.16(-0.15%)
Nov 21, 2017 102.65 102.96 101.80 102.89 437,231 +0.79(+0.78%)
Nov 20, 2017 102.40 103.50 101.87 102.10 324,778 -0.16(-0.15%)
Nov 17, 2017 101.50 103.10 101.21 102.25 514,975 +0.49(+0.49%)
Nov 16, 2017 100.32 102.16 100.32 101.76 331,564 +1.86(+1.86%)
Nov 15, 2017 100.42 100.50 98.56 99.90 485,957 -1.05(-1.04%)
Nov 14, 2017 100.30 101.07 99.68 100.95 421,076 -0.05(-0.05%)
Nov 13, 2017 99.90 101.17 99.90 101.00 391,192 +0.78(+0.78%)
Nov 10, 2017 99.96 101.17 99.88 100.22 504,664 -0.42(-0.41%)
Nov 09, 2017 100.00 101.36 99.41 100.64 510,043 -0.33(-0.33%)
Nov 08, 2017 100.42 101.06 99.07 100.96 706,631 +0.84(+0.84%)
Nov 07, 2017 100.45 101.35 99.03 100.12 622,930 -0.28(-0.28%)
Nov 06, 2017 100.74 101.57 99.56 100.40 448,713 -0.17(-0.17%)
Nov 03, 2017 100.35 101.08 99.82 100.58 459,426 +0.19(+0.19%)
Nov 02, 2017 101.31 103.47 99.59 100.38 566,460 -1.53(-1.50%)
Nov 01, 2017 102.96 103.16 101.25 101.91 457,741 -0.22(-0.22%)
Oct 31, 2017 102.89 103.52 101.96 102.14 424,885 -0.48(-0.47%)
Oct 30, 2017 103.28 104.43 102.47 102.62 430,144 -1.19(-1.15%)
Oct 27, 2017 102.85 103.85 101.57 103.81 396,259 +0.86(+0.84%)
Oct 26, 2017 101.58 103.61 100.47 102.95 631,534 +1.28(+1.26%)
Oct 25, 2017 103.51 103.95 100.22 101.67 1,616,154 -5.50(-5.13%)
Oct 24, 2017 105.78 107.37 105.64 107.17 882,159 +2.29(+2.19%)
Oct 23, 2017 106.49 106.92 104.48 104.87 657,355 -1.55(-1.45%)
Oct 20, 2017 106.38 107.24 106.10 106.42 380,749 +0.67(+0.63%)
Oct 19, 2017 104.95 105.91 104.27 105.75 320,300 +0.54(+0.52%)
Oct 18, 2017 106.00 106.00 104.94 105.21 301,440 -0.45(-0.43%)
Oct 17, 2017 105.21 105.94 105.13 105.67 454,169 +0.23(+0.22%)
Oct 16, 2017 105.38 105.67 104.74 105.43 427,170 +0.37(+0.35%)
Oct 13, 2017 106.23 106.23 104.89 105.07 255,952 -0.51(-0.49%)
Oct 12, 2017 103.63 105.77 103.63 105.58 376,948 +1.52(+1.46%)
Oct 11, 2017 104.38 104.47 103.55 104.06 385,783 +0.00(+0.00%)
Oct 10, 2017 104.89 105.03 103.30 104.06 769,863 -0.41(-0.39%)
Oct 09, 2017 104.48 104.90 103.64 104.47 374,580 +0.21(+0.20%)
Oct 06, 2017 103.49 104.50 102.78 104.25 511,260 +0.42(+0.41%)
Oct 05, 2017 103.49 103.96 103.23 103.83 386,652 +0.26(+0.25%)
Oct 04, 2017 102.79 103.61 101.64 103.57 444,125 +0.53(+0.52%)
Oct 03, 2017 102.69 103.19 101.38 103.03 791,932 +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.