Indicators

Eagle Materials Inc (NY: EXP )

224.69 -2.70 (-1.19%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	138.68	140.28	138.68	139.32	197,578	+0.47(+0.34%)
Feb 27, 2023	139.44	140.88	138.70	138.85	249,608	+1.08(+0.79%)
Feb 24, 2023	136.94	138.06	135.90	137.77	297,334	-1.08(-0.78%)
Feb 23, 2023	139.16	140.08	136.45	138.85	156,173	+0.30(+0.22%)
Feb 22, 2023	137.49	138.84	137.23	138.55	232,232	+1.90(+1.39%)
Feb 21, 2023	140.56	141.61	136.66	136.66	242,124	-6.13(-4.29%)
Feb 17, 2023	142.04	144.08	141.30	142.78	239,539	+0.30(+0.21%)
Feb 16, 2023	142.89	145.60	141.61	142.48	245,782	-2.80(-1.93%)
Feb 15, 2023	142.58	146.71	142.58	145.28	248,880	+2.06(+1.44%)
Feb 14, 2023	143.54	145.17	141.68	143.22	165,136	-0.79(-0.55%)
Feb 13, 2023	142.49	144.10	141.34	144.01	208,892	+1.25(+0.88%)
Feb 10, 2023	142.43	143.90	141.46	142.76	267,734	-0.52(-0.36%)
Feb 09, 2023	147.06	147.78	143.24	143.28	155,275	-2.64(-1.81%)
Feb 08, 2023	148.23	148.37	145.00	145.92	267,530	-2.91(-1.95%)
Feb 07, 2023	145.74	149.59	144.08	148.83	301,425	+2.60(+1.78%)
Feb 06, 2023	146.34	146.95	144.61	146.23	240,245	-1.35(-0.92%)
Feb 03, 2023	148.55	150.73	146.75	147.58	294,749	-2.50(-1.67%)
Feb 02, 2023	147.43	151.06	147.22	150.08	288,789	+3.06(+2.08%)

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.