Indicators

Eagle Materials Inc (NY: EXP )

256.30 -1.90 (-0.74%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	121.35	123.73	118.65	122.89	507,382	+1.78(+1.47%)
Feb 25, 2021	127.04	127.34	120.61	121.11	544,479	-5.33(-4.22%)
Feb 24, 2021	122.35	126.58	122.35	126.44	456,360	+3.75(+3.05%)
Feb 23, 2021	122.28	122.88	118.97	122.69	304,429	+0.41(+0.34%)
Feb 22, 2021	122.43	126.54	120.48	122.28	387,629	-0.69(-0.56%)
Feb 19, 2021	119.88	123.48	119.24	122.97	499,322	+4.06(+3.41%)
Feb 18, 2021	118.73	119.33	117.35	118.91	427,423	-0.87(-0.73%)
Feb 17, 2021	117.22	120.28	116.73	119.78	277,637	+0.96(+0.81%)
Feb 16, 2021	120.50	121.86	117.47	118.82	349,126	-1.61(-1.33%)
Feb 12, 2021	115.23	120.72	114.93	120.43	250,885	+3.98(+3.42%)
Feb 11, 2021	116.16	116.96	114.60	116.45	338,707	+0.97(+0.84%)
Feb 10, 2021	115.63	116.68	114.95	115.48	244,955	+0.24(+0.20%)
Feb 09, 2021	115.99	117.56	115.05	115.24	223,271	-1.23(-1.05%)
Feb 08, 2021	115.67	117.02	114.88	116.47	339,304	+1.46(+1.27%)
Feb 05, 2021	116.30	116.47	114.42	115.01	187,424	+0.11(+0.09%)
Feb 04, 2021	113.49	115.72	113.36	114.90	379,485	+1.07(+0.94%)
Feb 03, 2021	113.70	115.10	112.72	113.83	194,567	+0.35(+0.31%)
Feb 02, 2021	115.80	116.07	113.17	113.48	321,868	-0.44(-0.39%)

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.