Indicators

Eagle Materials Inc (NY: EXP )

261.12 +4.19 (+1.63%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	122.74	125.80	122.74	125.06	233,650	+2.62(+2.14%)
Jul 28, 2022	122.26	125.42	120.22	122.44	443,758	-2.16(-1.74%)
Jul 27, 2022	121.88	125.27	121.47	124.60	312,005	+3.41(+2.81%)
Jul 26, 2022	119.95	122.34	119.44	121.19	303,597	+0.13(+0.11%)
Jul 25, 2022	120.51	121.36	119.35	121.06	224,125	+0.84(+0.70%)
Jul 22, 2022	121.08	121.92	119.17	120.22	185,971	-0.79(-0.65%)
Jul 21, 2022	117.68	121.28	117.68	121.01	269,640	+2.20(+1.85%)
Jul 20, 2022	114.61	120.04	114.61	118.81	364,307	-0.11(-0.09%)
Jul 19, 2022	117.00	119.98	117.00	118.92	313,023	+3.79(+3.29%)
Jul 18, 2022	114.14	116.00	113.39	115.14	468,706	+2.32(+2.06%)
Jul 15, 2022	113.86	113.86	111.48	112.81	255,006	+1.47(+1.32%)
Jul 14, 2022	110.09	111.49	109.08	111.34	408,157	-0.57(-0.51%)
Jul 13, 2022	111.20	112.63	109.75	111.91	239,381	-1.48(-1.31%)
Jul 12, 2022	111.00	115.14	111.00	113.39	333,249	+1.86(+1.67%)
Jul 11, 2022	109.72	111.89	109.62	111.54	145,057	+0.77(+0.70%)
Jul 08, 2022	112.39	112.58	110.56	110.77	251,328	-0.95(-0.85%)
Jul 07, 2022	110.65	113.00	110.40	111.71	298,295	+1.81(+1.65%)
Jul 06, 2022	109.54	110.72	108.31	109.90	446,844	+0.26(+0.23%)
Jul 05, 2022	108.67	109.78	106.54	109.65	326,857	-1.41(-1.27%)

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.