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 (%)
Aug 31, 2022 119.31 119.35 117.47 118.17 226,566 -0.92(-0.77%)
Aug 30, 2022 121.81 122.70 117.89 119.09 235,380 -1.72(-1.42%)
Aug 29, 2022 119.72 122.22 119.54 120.81 189,171 -0.13(-0.11%)
Aug 26, 2022 125.89 126.60 120.64 120.94 231,855 -5.65(-4.46%)
Aug 25, 2022 126.03 127.39 125.41 126.59 254,719 +1.53(+1.22%)
Aug 24, 2022 125.69 125.76 124.22 125.06 214,900 -0.51(-0.41%)
Aug 23, 2022 125.49 127.58 124.53 125.57 266,981 +0.73(+0.59%)
Aug 22, 2022 127.53 127.90 124.66 124.84 286,989 -4.77(-3.68%)
Aug 19, 2022 132.25 132.69 129.16 129.61 255,959 -3.26(-2.45%)
Aug 18, 2022 132.84 133.11 131.88 132.87 111,714 +0.53(+0.40%)
Aug 17, 2022 132.39 133.49 131.50 132.34 247,302 -1.77(-1.32%)
Aug 16, 2022 132.47 134.79 132.43 134.10 161,839 +0.47(+0.35%)
Aug 15, 2022 133.14 134.56 132.36 133.64 165,934 -0.41(-0.30%)
Aug 12, 2022 132.24 134.06 131.39 134.04 150,022 +2.76(+2.10%)
Aug 11, 2022 130.93 132.94 129.90 131.29 220,385 +2.06(+1.60%)
Aug 10, 2022 128.41 130.29 128.20 129.22 180,877 +3.37(+2.68%)
Aug 09, 2022 126.43 126.47 124.36 125.86 280,703 -1.34(-1.06%)
Aug 08, 2022 126.79 128.40 126.66 127.20 198,662 +0.92(+0.73%)
Aug 05, 2022 124.25 127.40 123.83 126.28 226,250 +0.11(+0.09%)
Aug 04, 2022 124.28 128.03 124.15 126.17 249,338 +1.95(+1.57%)
Aug 03, 2022 122.63 124.43 122.16 124.23 339,126 +2.40(+1.97%)
Aug 02, 2022 123.66 124.90 121.78 121.83 265,996 -2.60(-2.09%)
Aug 01, 2022 123.86 124.84 122.57 124.42 230,169 -0.49(-0.39%)
Jul 29, 2022 122.61 125.66 122.61 124.92 233,908 +2.62(+2.14%)
Jul 28, 2022 122.12 125.28 120.09 122.30 444,248 -2.16(-1.74%)
Jul 27, 2022 121.75 125.14 121.34 124.46 312,349 +3.41(+2.82%)
Jul 26, 2022 119.82 122.20 119.31 121.06 303,932 +0.13(+0.11%)
Jul 25, 2022 120.37 121.22 119.22 120.93 224,373 +0.84(+0.70%)
Jul 22, 2022 120.95 121.79 119.04 120.09 186,176 -0.79(-0.65%)
Jul 21, 2022 117.55 121.14 117.55 120.88 269,938 +2.19(+1.85%)
Jul 20, 2022 114.48 119.91 114.48 118.68 364,710 -0.11(-0.09%)
Jul 19, 2022 116.88 119.85 116.88 118.79 313,369 +3.78(+3.29%)
Jul 18, 2022 114.01 115.87 113.26 115.01 469,223 +2.32(+2.06%)
Jul 15, 2022 113.73 113.73 111.35 112.69 255,288 +1.47(+1.32%)
Jul 14, 2022 109.97 111.36 108.96 111.22 408,608 -0.57(-0.51%)
Jul 13, 2022 111.08 112.51 109.62 111.79 239,645 -1.48(-1.31%)
Jul 12, 2022 110.88 115.01 110.88 113.27 333,617 +1.86(+1.67%)
Jul 11, 2022 109.59 111.77 109.50 111.41 145,218 +0.77(+0.70%)
Jul 08, 2022 112.26 112.45 110.44 110.64 251,606 -0.95(-0.85%)
Jul 07, 2022 110.52 112.88 110.28 111.59 298,625 +1.81(+1.65%)
Jul 06, 2022 109.42 110.60 108.19 109.78 447,337 +0.26(+0.23%)
Jul 05, 2022 108.55 109.66 106.42 109.53 327,218 -1.40(-1.26%)
Jul 01, 2022 108.38 111.62 107.40 110.93 307,124 +2.32(+2.14%)
Jun 30, 2022 106.82 109.43 105.08 108.61 427,809 +0.54(+0.50%)
Jun 29, 2022 109.96 109.96 106.46 108.06 342,009 -0.71(-0.65%)
Jun 28, 2022 110.76 112.62 108.68 108.78 428,418 -1.70(-1.54%)
Jun 27, 2022 107.13 110.95 106.28 110.47 710,957 +4.12(+3.87%)
Jun 24, 2022 105.48 108.62 104.62 106.36 1,996,478 +2.06(+1.97%)
Jun 23, 2022 106.20 107.82 104.06 104.30 629,511 -2.06(-1.93%)
Jun 22, 2022 106.57 107.29 104.77 106.36 554,626 -1.49(-1.38%)
Jun 21, 2022 109.97 110.39 106.60 107.85 428,035 -0.37(-0.34%)
Jun 17, 2022 108.33 110.65 107.25 108.21 530,134 -0.17(-0.16%)
Jun 16, 2022 116.11 116.11 107.79 108.38 624,728 -10.35(-8.72%)
Jun 15, 2022 120.05 121.41 116.79 118.73 414,464 +0.00(+0.00%)
Jun 14, 2022 116.92 119.42 116.92 118.73 316,641 +2.14(+1.83%)
Jun 13, 2022 119.96 120.84 116.23 116.59 429,351 -7.34(-5.93%)
Jun 10, 2022 125.30 127.14 123.45 123.94 206,730 -4.56(-3.55%)
Jun 09, 2022 128.67 130.91 128.42 128.50 224,750 -1.35(-1.04%)
Jun 08, 2022 134.16 134.16 129.57 129.85 240,883 -4.40(-3.28%)
Jun 07, 2022 132.85 135.29 132.01 134.25 391,419 +0.89(+0.67%)
Jun 06, 2022 132.28 133.80 131.21 133.36 238,993 +1.57(+1.19%)
Jun 03, 2022 130.64 132.03 128.65 131.80 271,678 -1.36(-1.02%)
Jun 02, 2022 129.72 133.22 128.42 133.16 225,820 +4.53(+3.52%)
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.