Indicators

Eagle Materials Inc (NY: EXP )

256.04 -2.16 (-0.84%)

Streaming Delayed Price Updated: 2:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	122.96	125.24	121.53	121.71	361,688	-2.46(-1.98%)
Apr 28, 2022	122.15	124.45	119.31	124.16	306,898	+2.67(+2.20%)
Apr 27, 2022	120.75	122.34	119.22	121.49	268,829	+0.66(+0.55%)
Apr 26, 2022	123.07	124.06	120.19	120.83	203,123	-3.50(-2.82%)
Apr 25, 2022	120.11	124.68	117.11	124.33	412,426	+4.15(+3.46%)
Apr 22, 2022	124.32	124.84	119.46	120.18	393,943	-4.64(-3.72%)
Apr 21, 2022	127.27	128.19	123.36	124.82	275,426	-1.02(-0.81%)
Apr 20, 2022	122.37	126.41	122.36	125.83	366,442	+4.72(+3.89%)
Apr 19, 2022	119.07	121.71	118.64	121.11	430,137	+2.48(+2.09%)
Apr 18, 2022	121.96	123.28	117.52	118.64	578,133	-3.53(-2.89%)
Apr 14, 2022	123.20	124.26	122.14	122.17	234,006	-0.91(-0.74%)
Apr 13, 2022	121.75	123.33	121.46	123.08	220,509	+1.13(+0.93%)
Apr 12, 2022	123.28	126.20	121.46	121.94	278,097	-0.31(-0.26%)
Apr 11, 2022	121.96	124.62	121.96	122.26	319,608	-0.28(-0.23%)
Apr 08, 2022	120.21	124.58	119.01	122.54	436,280	+2.90(+2.43%)
Apr 07, 2022	121.15	121.15	117.85	119.63	715,924	-0.74(-0.61%)
Apr 06, 2022	123.45	124.64	120.23	120.37	691,692	-4.29(-3.44%)
Apr 05, 2022	124.25	126.43	122.62	124.67	709,976	-0.22(-0.17%)
Apr 04, 2022	124.32	125.58	123.43	124.89	457,875	+0.56(+0.45%)

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.