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 (%)
Jul 29, 2016 81.67 81.67 78.69 80.71 1,040,373 -1.01(-1.24%)
Jul 28, 2016 81.96 82.82 81.55 81.72 548,234 -0.29(-0.35%)
Jul 27, 2016 82.90 84.19 81.75 82.00 688,247 -0.58(-0.70%)
Jul 26, 2016 82.00 82.76 81.72 82.58 685,826 -0.02(-0.02%)
Jul 25, 2016 80.18 83.61 80.01 82.60 1,729,577 +1.93(+2.40%)
Jul 22, 2016 79.83 81.21 79.54 80.67 1,149,012 +0.93(+1.17%)
Jul 21, 2016 80.44 81.38 79.10 79.74 860,684 -0.56(-0.69%)
Jul 20, 2016 76.98 80.84 76.98 80.29 1,687,942 +3.32(+4.31%)
Jul 19, 2016 77.27 77.55 76.52 76.98 298,148 -0.68(-0.88%)
Jul 18, 2016 76.39 77.71 76.31 77.66 424,075 +0.98(+1.28%)
Jul 15, 2016 76.98 77.72 76.57 76.68 422,056 -0.24(-0.31%)
Jul 14, 2016 78.72 79.03 76.47 76.92 720,064 -1.32(-1.68%)
Jul 13, 2016 78.12 78.76 77.62 78.24 751,173 +0.70(+0.91%)
Jul 12, 2016 77.57 78.22 77.48 77.53 510,771 +0.75(+0.98%)
Jul 11, 2016 77.23 78.49 76.65 76.78 383,778 +0.20(+0.26%)
Jul 08, 2016 76.56 77.28 75.66 76.58 559,902 +0.92(+1.22%)
Jul 07, 2016 75.66 76.43 75.24 75.66 551,364 +0.55(+0.73%)
Jul 06, 2016 72.35 75.22 72.32 75.11 597,498 +1.94(+2.65%)
Jul 05, 2016 74.53 74.95 72.99 73.17 476,014 -2.21(-2.93%)
Jul 01, 2016 74.29 75.38 75.38 75.38 835,163 +1.21(+1.63%)
Jun 30, 2016 72.68 74.32 72.29 74.17 590,978 +1.60(+2.20%)
Jun 29, 2016 71.50 72.86 71.25 72.57 473,932 +1.92(+2.72%)
Jun 28, 2016 70.16 71.35 69.81 70.65 636,117 +1.29(+1.86%)
Jun 27, 2016 72.57 72.63 68.49 69.36 1,302,315 -4.37(-5.93%)
Jun 24, 2016 73.62 75.73 73.25 73.74 1,042,562 -3.34(-4.33%)
Jun 23, 2016 75.53 77.14 75.30 77.07 743,322 +2.70(+3.63%)
Jun 22, 2016 75.31 75.31 74.31 74.37 311,116 -0.94(-1.25%)
Jun 21, 2016 75.01 75.45 74.61 75.31 378,569 +0.31(+0.41%)
Jun 20, 2016 75.71 76.31 74.92 75.01 742,628 +0.40(+0.54%)
Jun 17, 2016 73.76 74.80 73.31 74.60 857,870 +0.97(+1.32%)
Jun 16, 2016 73.97 74.02 72.70 73.63 796,187 -0.99(-1.33%)
Jun 15, 2016 75.37 75.60 74.30 74.62 723,890 -0.76(-1.01%)
Jun 14, 2016 75.61 75.96 74.53 75.38 359,980 -0.36(-0.48%)
Jun 13, 2016 76.25 77.37 75.71 75.74 442,630 -0.79(-1.03%)
Jun 10, 2016 76.92 77.45 76.23 76.53 410,797 -1.45(-1.86%)
Jun 09, 2016 78.14 79.03 77.88 77.98 448,178 -1.06(-1.34%)
Jun 08, 2016 78.77 79.69 78.61 79.04 617,575 +0.59(+0.75%)
Jun 07, 2016 77.70 79.00 77.40 78.45 576,347 +0.89(+1.15%)
Jun 06, 2016 74.75 77.90 74.57 77.56 990,561 +3.05(+4.10%)
Jun 03, 2016 74.68 75.39 73.75 74.51 610,601 -0.07(-0.09%)
Jun 02, 2016 76.24 76.27 74.26 74.57 622,747 -1.84(-2.41%)
Jun 01, 2016 74.50 76.59 74.22 76.42 423,912 +1.22(+1.62%)
May 31, 2016 76.17 76.56 74.68 75.20 440,584 -0.85(-1.12%)
May 27, 2016 76.70 76.05 76.05 76.05 374,948 -0.71(-0.93%)
May 26, 2016 75.30 77.61 75.14 76.76 1,224,635 +1.69(+2.25%)
May 25, 2016 75.12 75.77 74.91 75.07 561,149 +0.52(+0.70%)
May 24, 2016 73.81 74.93 73.68 74.55 388,794 +1.06(+1.44%)
May 23, 2016 72.72 73.70 72.37 73.50 445,678 +0.83(+1.14%)
May 20, 2016 70.57 72.75 70.57 72.67 951,157 +2.54(+3.63%)
May 19, 2016 71.71 72.78 68.28 70.13 1,652,173 -2.03(-2.81%)
May 18, 2016 72.51 73.63 71.60 72.15 722,810 -0.88(-1.21%)
May 17, 2016 73.34 73.78 72.24 73.04 590,762 -0.37(-0.51%)
May 16, 2016 73.51 74.71 73.34 73.41 373,768 +0.49(+0.67%)
May 13, 2016 73.33 74.23 72.46 72.92 499,158 -0.59(-0.80%)
May 12, 2016 73.76 74.29 72.73 73.51 456,058 +0.30(+0.41%)
May 11, 2016 74.37 74.78 72.96 73.21 875,814 -1.05(-1.41%)
May 10, 2016 71.38 74.57 71.23 74.26 806,260 +3.08(+4.33%)
May 09, 2016 70.92 71.77 70.46 71.17 313,836 +0.00(+0.00%)
May 06, 2016 70.10 71.38 69.93 71.17 371,329 +0.50(+0.71%)
May 05, 2016 70.30 71.06 69.41 70.68 598,446 +0.64(+0.92%)
May 04, 2016 70.38 70.79 68.88 70.03 454,726 -0.76(-1.07%)
May 03, 2016 71.14 71.57 70.06 70.79 340,542 -0.60(-0.83%)
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.