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 (%)
May 29, 2015 79.40 80.05 78.80 79.68 842,935 +0.08(+0.10%)
May 28, 2015 80.14 80.54 78.99 79.61 679,659 -0.96(-1.20%)
May 27, 2015 78.83 80.71 78.51 80.57 550,870 +1.90(+2.41%)
May 26, 2015 79.19 79.93 78.21 78.67 487,907 -1.16(-1.46%)
May 22, 2015 80.97 79.84 79.84 79.84 458,022 -1.26(-1.55%)
May 21, 2015 79.20 81.14 79.05 81.10 699,921 +1.96(+2.47%)
May 20, 2015 78.89 79.41 77.44 79.14 695,929 +0.26(+0.33%)
May 19, 2015 79.05 79.89 78.30 78.88 841,619 -0.01(-0.01%)
May 18, 2015 78.22 79.02 77.48 78.89 1,437,447 +0.31(+0.39%)
May 15, 2015 80.18 81.76 77.79 78.59 2,535,753 -5.11(-6.10%)
May 14, 2015 83.95 84.77 83.10 83.69 970,767 +0.68(+0.82%)
May 13, 2015 81.40 84.24 81.40 83.02 1,046,631 +1.78(+2.19%)
May 12, 2015 81.75 82.52 80.87 81.24 615,081 -0.86(-1.05%)
May 11, 2015 82.64 82.98 81.79 82.10 408,128 -0.51(-0.61%)
May 08, 2015 81.58 83.25 81.10 82.61 664,278 +2.34(+2.91%)
May 07, 2015 80.09 80.36 79.15 80.27 832,215 -0.20(-0.25%)
May 06, 2015 79.98 81.43 79.59 80.47 552,888 +0.37(+0.46%)
May 05, 2015 80.36 81.61 79.86 80.10 626,404 -0.40(-0.50%)
May 04, 2015 81.02 82.07 80.25 80.50 539,038 -0.68(-0.83%)
May 01, 2015 79.49 82.00 79.23 81.17 680,221 +1.58(+1.98%)
Apr 30, 2015 80.26 81.48 79.03 79.60 935,671 -1.35(-1.66%)
Apr 29, 2015 79.24 82.02 78.27 80.94 850,439 +1.57(+1.97%)
Apr 28, 2015 81.19 81.32 79.16 79.38 731,152 -1.89(-2.33%)
Apr 27, 2015 80.81 82.08 80.55 81.27 674,115 +0.74(+0.92%)
Apr 24, 2015 80.09 80.59 78.82 80.52 418,012 +0.40(+0.50%)
Apr 23, 2015 79.57 80.47 78.55 80.12 679,570 +0.65(+0.82%)
Apr 22, 2015 78.97 80.34 78.66 79.47 410,848 +0.53(+0.68%)
Apr 21, 2015 80.66 80.86 78.88 78.94 358,512 -1.28(-1.59%)
Apr 20, 2015 80.10 80.73 79.68 80.22 381,891 +0.45(+0.56%)
Apr 17, 2015 80.31 80.56 79.42 79.77 615,817 -1.21(-1.50%)
Apr 16, 2015 82.16 82.16 79.93 80.98 814,510 -1.25(-1.52%)
Apr 15, 2015 79.56 82.96 78.72 82.23 950,475 +3.18(+4.02%)
Apr 14, 2015 80.31 80.42 77.70 79.05 963,129 -0.98(-1.23%)
Apr 13, 2015 81.65 81.65 79.30 80.04 429,516 -1.27(-1.56%)
Apr 10, 2015 80.70 81.38 80.50 81.31 565,767 +0.90(+1.12%)
Apr 09, 2015 78.09 80.48 77.97 80.41 753,103 +2.16(+2.76%)
Apr 08, 2015 78.42 78.80 77.06 78.25 479,113 -0.43(-0.55%)
Apr 07, 2015 80.34 80.50 78.60 78.68 582,258 -1.87(-2.32%)
Apr 06, 2015 78.76 80.77 78.76 80.55 622,322 +1.66(+2.10%)
Apr 02, 2015 79.96 78.89 78.89 78.89 738,319 -1.27(-1.58%)
Apr 01, 2015 79.68 80.72 78.32 80.16 752,150 +0.50(+0.62%)
Mar 31, 2015 79.31 80.40 78.68 79.66 627,848 -0.25(-0.31%)
Mar 30, 2015 79.04 80.13 78.55 79.91 684,847 +1.31(+1.66%)
Mar 27, 2015 78.84 79.60 77.51 78.61 596,103 -0.31(-0.39%)
Mar 26, 2015 76.84 79.59 75.89 78.91 1,090,051 +2.22(+2.90%)
Mar 25, 2015 76.67 77.10 75.75 76.69 648,423 +0.30(+0.39%)
Mar 24, 2015 75.72 76.59 75.42 76.39 600,338 +0.49(+0.64%)
Mar 23, 2015 76.55 77.32 75.90 75.91 817,828 -0.31(-0.40%)
Mar 20, 2015 76.81 77.08 75.47 76.21 1,410,957 -0.04(-0.05%)
Mar 19, 2015 77.17 77.32 75.43 76.25 888,378 -1.81(-2.32%)
Mar 18, 2015 77.79 78.72 75.25 78.06 1,560,622 -0.87(-1.10%)
Mar 17, 2015 78.11 79.20 77.86 78.93 923,203 +0.51(+0.64%)
Mar 16, 2015 78.63 78.97 76.84 78.43 912,995 +0.03(+0.04%)
Mar 13, 2015 80.69 81.31 76.94 78.40 1,500,873 -2.55(-3.14%)
Mar 12, 2015 80.27 81.91 80.27 80.94 1,320,236 +0.72(+0.89%)
Mar 11, 2015 76.82 80.24 76.32 80.23 1,124,328 +3.55(+4.63%)
Mar 10, 2015 78.63 79.51 75.95 76.68 960,032 -2.70(-3.40%)
Mar 09, 2015 79.09 79.90 78.78 79.38 673,972 +0.44(+0.56%)
Mar 06, 2015 78.94 79.73 78.19 78.94 830,434 -0.48(-0.60%)
Mar 05, 2015 76.91 79.72 76.50 79.42 1,012,336 +2.56(+3.32%)
Mar 04, 2015 76.62 77.26 75.81 76.86 827,492 -0.33(-0.43%)
Mar 03, 2015 76.44 77.22 75.78 77.20 817,849 +0.54(+0.71%)
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.