Skip to main content

Eagle Materials Inc (NY: EXP )

284.97 +4.25 (+1.51%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 106.81 109.42 105.07 108.60 427,836 +0.54(+0.50%)
Jun 29, 2022 109.95 109.95 106.45 108.06 342,030 -0.71(-0.65%)
Jun 28, 2022 110.75 112.61 108.67 108.77 428,445 -1.70(-1.54%)
Jun 27, 2022 107.12 110.94 106.27 110.47 711,003 +4.12(+3.87%)
Jun 24, 2022 105.47 108.61 104.61 106.35 1,996,605 +2.05(+1.97%)
Jun 23, 2022 106.19 107.81 104.06 104.29 629,551 -2.05(-1.93%)
Jun 22, 2022 106.57 107.29 104.76 106.35 554,661 -1.49(-1.38%)
Jun 21, 2022 109.96 110.38 106.59 107.84 428,063 -0.36(-0.34%)
Jun 17, 2022 108.32 110.64 107.25 108.20 530,167 -0.17(-0.16%)
Jun 16, 2022 116.10 116.10 107.78 108.37 624,768 -10.35(-8.72%)
Jun 15, 2022 120.04 121.40 116.78 118.73 414,490 +0.00(+0.00%)
Jun 14, 2022 116.91 119.42 116.91 118.73 316,662 +2.14(+1.83%)
Jun 13, 2022 119.95 120.83 116.22 116.59 429,378 -7.34(-5.93%)
Jun 10, 2022 125.29 127.13 123.45 123.93 206,743 -4.56(-3.55%)
Jun 09, 2022 128.66 130.90 128.42 128.50 224,765 -1.35(-1.04%)
Jun 08, 2022 134.15 134.15 129.56 129.84 240,898 -4.40(-3.28%)
Jun 07, 2022 132.84 135.29 132.00 134.24 391,444 +0.89(+0.67%)
Jun 06, 2022 132.27 133.79 131.21 133.35 239,008 +1.57(+1.19%)
Jun 03, 2022 130.63 132.02 128.64 131.79 271,696 -1.36(-1.02%)
Jun 02, 2022 129.72 133.22 128.42 133.15 225,835 +4.53(+3.52%)
Jun 01, 2022 129.24 129.80 125.89 128.62 395,216 -0.08(-0.06%)
May 31, 2022 131.01 131.19 127.77 128.70 329,349 -3.86(-2.91%)
May 27, 2022 129.36 132.62 129.35 132.57 207,530 +4.10(+3.19%)
May 26, 2022 126.12 129.27 126.12 128.47 226,009 +3.92(+3.15%)
May 25, 2022 123.58 125.82 123.08 124.54 318,026 +1.36(+1.10%)
May 24, 2022 123.05 124.79 119.49 123.18 422,124 -0.54(-0.44%)
May 23, 2022 121.24 124.36 121.10 123.72 349,302 +3.61(+3.00%)
May 20, 2022 126.82 126.92 116.15 120.12 424,234 -4.31(-3.46%)
May 19, 2022 125.19 132.25 122.74 124.42 616,273 +2.87(+2.36%)
May 18, 2022 123.90 125.12 121.22 121.56 351,449 -3.96(-3.16%)
May 17, 2022 123.25 125.76 122.22 125.52 314,440 +5.02(+4.16%)
May 16, 2022 120.77 122.16 117.39 120.50 313,799 -0.84(-0.69%)
May 13, 2022 119.91 122.31 119.75 121.34 282,891 +2.89(+2.44%)
May 12, 2022 113.37 119.31 112.92 118.45 378,772 +4.20(+3.68%)
May 11, 2022 117.62 121.11 113.80 114.25 361,697 -2.94(-2.51%)
May 10, 2022 122.80 123.47 115.08 117.19 607,484 -4.30(-3.54%)
May 09, 2022 122.92 124.52 120.83 121.49 261,005 -3.39(-2.72%)
May 06, 2022 125.72 126.61 121.45 124.88 304,183 -2.19(-1.72%)
May 05, 2022 130.91 131.25 124.16 127.06 342,191 -6.22(-4.67%)
May 04, 2022 127.24 133.43 126.74 133.29 391,844 +6.02(+4.73%)
May 03, 2022 121.83 127.78 121.59 127.26 378,857 +4.65(+3.79%)
May 02, 2022 121.64 123.84 119.15 122.61 252,901 +1.05(+0.86%)
Apr 29, 2022 122.82 125.09 121.39 121.56 362,111 -2.45(-1.98%)
Apr 28, 2022 122.01 124.31 119.17 124.02 307,257 +2.67(+2.20%)
Apr 27, 2022 120.61 122.20 119.08 121.35 269,143 +0.66(+0.55%)
Apr 26, 2022 122.92 123.91 120.05 120.69 203,360 -3.50(-2.82%)
Apr 25, 2022 119.97 124.53 116.98 124.19 412,908 +4.15(+3.46%)
Apr 22, 2022 124.18 124.70 119.32 120.04 394,403 -4.63(-3.72%)
Apr 21, 2022 127.12 128.04 123.22 124.67 275,747 -1.02(-0.81%)
Apr 20, 2022 122.22 126.27 122.22 125.69 366,870 +4.71(+3.90%)
Apr 19, 2022 118.93 121.56 118.50 120.97 430,640 +2.47(+2.09%)
Apr 18, 2022 121.82 123.13 117.39 118.50 578,809 -3.53(-2.89%)
Apr 14, 2022 123.05 124.12 121.99 122.03 234,279 -0.91(-0.74%)
Apr 13, 2022 121.60 123.18 121.32 122.94 220,767 +1.13(+0.93%)
Apr 12, 2022 123.13 126.05 121.32 121.80 278,422 -0.32(-0.26%)
Apr 11, 2022 121.82 124.48 121.82 122.12 319,982 -0.28(-0.23%)
Apr 08, 2022 120.07 124.44 118.87 122.39 436,789 +2.90(+2.43%)
Apr 07, 2022 121.01 121.01 117.71 119.50 716,760 -0.74(-0.61%)
Apr 06, 2022 123.31 124.49 120.09 120.23 692,500 -4.29(-3.44%)
Apr 05, 2022 124.11 126.29 122.48 124.52 710,806 -0.22(-0.17%)
Apr 04, 2022 124.18 125.44 123.29 124.74 458,410 +0.56(+0.45%)
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.