Skip to main content

Eagle Materials Inc (NY: EXP )

271.75 +2.62 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 81.75 81.75 78.77 80.79 1,039,291 -1.01(-1.24%)
Jul 28, 2016 82.04 82.91 81.64 81.80 547,663 -0.29(-0.35%)
Jul 27, 2016 82.99 84.27 81.84 82.09 687,532 -0.58(-0.70%)
Jul 26, 2016 82.09 82.85 81.80 82.67 685,113 -0.02(-0.02%)
Jul 25, 2016 80.26 83.70 80.10 82.69 1,727,779 +1.93(+2.40%)
Jul 22, 2016 79.92 81.29 79.63 80.75 1,147,818 +0.93(+1.17%)
Jul 21, 2016 80.52 81.46 79.18 79.82 859,789 -0.56(-0.69%)
Jul 20, 2016 77.06 80.93 77.06 80.38 1,686,187 +3.32(+4.31%)
Jul 19, 2016 77.36 77.63 76.60 77.06 297,838 -0.68(-0.88%)
Jul 18, 2016 76.47 77.79 76.39 77.74 423,634 +0.98(+1.28%)
Jul 15, 2016 77.06 77.80 76.65 76.76 421,617 -0.24(-0.31%)
Jul 14, 2016 78.80 79.12 76.55 77.00 719,315 -1.32(-1.68%)
Jul 13, 2016 78.20 78.84 77.70 78.32 750,392 +0.70(+0.91%)
Jul 12, 2016 77.65 78.30 77.56 77.62 510,240 +0.75(+0.98%)
Jul 11, 2016 77.31 78.57 76.73 76.86 383,379 +0.20(+0.26%)
Jul 08, 2016 76.64 77.36 75.74 76.66 559,320 +0.92(+1.22%)
Jul 07, 2016 75.74 76.51 75.31 75.74 550,791 +0.55(+0.73%)
Jul 06, 2016 72.43 75.30 72.40 75.19 596,876 +1.94(+2.65%)
Jul 05, 2016 74.61 75.03 73.06 73.25 475,519 -2.21(-2.93%)
Jul 01, 2016 74.37 75.46 75.46 75.46 834,295 +1.21(+1.63%)
Jun 30, 2016 72.76 74.40 72.36 74.25 590,363 +1.60(+2.20%)
Jun 29, 2016 71.57 72.94 71.33 72.65 473,439 +1.92(+2.72%)
Jun 28, 2016 70.23 71.43 69.88 70.72 635,455 +1.29(+1.86%)
Jun 27, 2016 72.65 72.71 68.56 69.44 1,300,961 -4.38(-5.93%)
Jun 24, 2016 73.70 75.81 73.32 73.81 1,041,478 -3.34(-4.33%)
Jun 23, 2016 75.60 77.22 75.38 77.15 742,549 +2.70(+3.63%)
Jun 22, 2016 75.39 75.39 74.39 74.45 310,793 -0.94(-1.25%)
Jun 21, 2016 75.08 75.53 74.69 75.39 378,176 +0.31(+0.41%)
Jun 20, 2016 75.79 76.39 75.00 75.08 741,856 +0.40(+0.54%)
Jun 17, 2016 73.83 74.88 73.39 74.68 856,978 +0.97(+1.32%)
Jun 16, 2016 74.04 74.09 72.77 73.71 795,359 -0.99(-1.33%)
Jun 15, 2016 75.45 75.68 74.38 74.70 723,137 -0.76(-1.01%)
Jun 14, 2016 75.69 76.04 74.61 75.46 359,606 -0.37(-0.48%)
Jun 13, 2016 76.33 77.45 75.79 75.82 442,170 -0.79(-1.03%)
Jun 10, 2016 77.00 77.53 76.31 76.61 410,370 -1.45(-1.86%)
Jun 09, 2016 78.22 79.11 77.96 78.06 447,712 -1.06(-1.34%)
Jun 08, 2016 78.85 79.77 78.69 79.12 616,933 +0.59(+0.75%)
Jun 07, 2016 77.78 79.08 77.48 78.53 575,747 +0.89(+1.15%)
Jun 06, 2016 74.82 77.98 74.65 77.64 989,531 +3.06(+4.10%)
Jun 03, 2016 74.76 75.47 73.82 74.58 609,966 -0.07(-0.09%)
Jun 02, 2016 76.32 76.35 74.33 74.65 622,100 -1.85(-2.41%)
Jun 01, 2016 74.57 76.67 74.30 76.50 423,471 +1.22(+1.62%)
May 31, 2016 76.25 76.64 74.76 75.28 440,126 -0.86(-1.12%)
May 27, 2016 76.78 76.13 76.13 76.13 374,558 -0.71(-0.93%)
May 26, 2016 75.38 77.69 75.22 76.84 1,223,361 +1.69(+2.25%)
May 25, 2016 75.20 75.85 74.99 75.15 560,565 +0.52(+0.70%)
May 24, 2016 73.89 75.01 73.76 74.63 388,390 +1.06(+1.44%)
May 23, 2016 72.80 73.78 72.45 73.57 445,215 +0.83(+1.14%)
May 20, 2016 70.64 72.82 70.64 72.75 950,168 +2.55(+3.63%)
May 19, 2016 71.79 72.85 68.35 70.20 1,650,455 -2.03(-2.81%)
May 18, 2016 72.58 73.71 71.67 72.23 722,058 -0.88(-1.21%)
May 17, 2016 73.42 73.85 72.32 73.11 590,148 -0.37(-0.51%)
May 16, 2016 73.58 74.79 73.42 73.49 373,379 +0.49(+0.67%)
May 13, 2016 73.41 74.31 72.54 73.00 498,639 -0.59(-0.80%)
May 12, 2016 73.83 74.36 72.81 73.58 455,584 +0.30(+0.41%)
May 11, 2016 74.45 74.86 73.04 73.29 874,903 -1.05(-1.41%)
May 10, 2016 71.45 74.65 71.31 74.33 805,421 +3.09(+4.33%)
May 09, 2016 71.00 71.84 70.54 71.25 313,509 +0.00(+0.00%)
May 06, 2016 70.17 71.45 70.00 71.25 370,943 +0.50(+0.71%)
May 05, 2016 70.37 71.13 69.48 70.75 597,823 +0.64(+0.92%)
May 04, 2016 70.45 70.86 68.95 70.10 454,253 -0.76(-1.07%)
May 03, 2016 71.21 71.64 70.13 70.86 340,188 -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.