Indicators

Eagle Materials Inc (NY: EXP )

256.89 -1.31 (-0.51%)

Streaming Delayed Price Updated: 11:51 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	132.60	135.62	132.27	134.78	276,749	-0.47(-0.35%)
Feb 25, 2022	131.17	135.70	130.26	135.25	300,646	+3.76(+2.86%)
Feb 24, 2022	125.29	131.70	124.24	131.49	416,093	+2.16(+1.67%)
Feb 23, 2022	134.53	135.89	129.15	129.33	381,254	-4.54(-3.39%)
Feb 22, 2022	136.38	138.61	133.36	133.87	330,832	-2.50(-1.83%)
Feb 18, 2022				136.37	0	-1.77(-1.28%)
Feb 17, 2022	140.67	142.60	137.52	138.15	295,362	-4.14(-2.91%)
Feb 16, 2022	141.17	142.99	140.53	142.28	261,452	+0.84(+0.59%)
Feb 15, 2022	139.39	142.45	139.39	141.44	254,121	+3.90(+2.84%)
Feb 14, 2022	139.77	141.21	136.54	137.54	250,720	-2.17(-1.55%)
Feb 11, 2022	141.66	142.83	139.50	139.71	254,742	-1.20(-0.85%)
Feb 10, 2022	140.10	145.28	139.53	140.91	358,160	-1.36(-0.96%)
Feb 09, 2022	143.30	144.63	141.48	142.27	483,688	+0.94(+0.66%)
Feb 08, 2022	139.98	141.94	139.21	141.34	374,361	+1.94(+1.39%)
Feb 07, 2022	140.78	141.89	138.29	139.40	291,126	-1.35(-0.96%)
Feb 04, 2022	139.89	142.02	139.19	140.75	250,471	-0.63(-0.45%)
Feb 03, 2022	143.73	146.21	141.08	141.38	218,697	-4.42(-3.03%)
Feb 02, 2022	145.83	147.01	144.04	145.80	305,375	+0.62(+0.43%)

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.