Skip to main content

Eagle Materials Inc (NY: EXP )

292.07 +8.31 (+2.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 30.10 30.17 29.81 30.08 1,231,227 -0.04(-0.13%)
Jul 28, 2005 29.13 30.14 29.13 30.12 2,143,892 +1.05(+3.60%)
Jul 27, 2005 29.08 29.15 28.69 29.07 719,069 +0.06(+0.19%)
Jul 26, 2005 28.73 29.07 28.40 29.02 756,969 +0.29(+1.00%)
Jul 25, 2005 29.02 29.16 28.71 28.73 956,710 -0.27(-0.94%)
Jul 22, 2005 28.73 29.12 28.73 29.00 1,690,120 +0.30(+1.05%)
Jul 21, 2005 28.92 29.00 28.39 28.70 1,113,431 -0.30(-1.02%)
Jul 20, 2005 28.34 29.02 28.23 29.00 555,179 +0.70(+2.48%)
Jul 19, 2005 28.00 28.40 28.00 28.29 556,203 +0.32(+1.13%)
Jul 18, 2005 27.54 28.22 27.42 27.98 1,140,063 +0.15(+0.53%)
Jul 15, 2005 27.82 27.95 27.71 27.83 1,223,032 +0.01(+0.03%)
Jul 14, 2005 28.11 28.26 27.68 27.82 1,336,731 -0.29(-1.02%)
Jul 13, 2005 28.29 28.42 28.03 28.11 1,036,607 -0.15(-0.54%)
Jul 12, 2005 28.68 28.68 28.19 28.26 1,666,561 -0.44(-1.54%)
Jul 11, 2005 28.67 28.96 28.66 28.70 828,671 +0.04(+0.14%)
Jul 08, 2005 28.03 28.70 28.01 28.66 939,297 +0.56(+1.99%)
Jul 07, 2005 27.71 28.19 27.49 28.10 1,241,470 +0.25(+0.88%)
Jul 06, 2005 28.12 28.17 27.81 27.86 790,771 -0.31(-1.10%)
Jul 05, 2005 27.38 28.17 27.33 28.17 1,202,546 +0.78(+2.86%)
Jul 01, 2005 27.12 27.51 27.05 27.38 694,486 +0.27(+0.98%)
Jun 30, 2005 27.44 27.76 27.11 27.12 1,238,397 -0.27(-0.97%)
Jun 29, 2005 27.68 27.81 27.19 27.38 902,422 -0.16(-0.57%)
Jun 28, 2005 26.92 27.54 26.89 27.54 1,100,115 +0.75(+2.79%)
Jun 27, 2005 26.28 26.97 25.93 26.80 1,174,890 +0.56(+2.14%)
Jun 24, 2005 26.65 26.72 26.18 26.23 1,623,540 -0.39(-1.47%)
Jun 23, 2005 27.44 27.44 26.62 26.63 1,274,248 -0.73(-2.67%)
Jun 22, 2005 27.36 27.63 27.13 27.35 1,466,820 +0.05(+0.18%)
Jun 21, 2005 27.36 27.57 27.30 27.31 1,139,039 -0.14(-0.51%)
Jun 20, 2005 27.75 27.79 27.33 27.45 1,425,847 -0.38(-1.36%)
Jun 17, 2005 27.79 27.82 27.55 27.82 1,761,822 +0.09(+0.32%)
Jun 16, 2005 27.50 27.87 27.41 27.74 973,099 +0.29(+1.06%)
Jun 15, 2005 27.27 27.52 27.18 27.45 1,464,771 +0.30(+1.10%)
Jun 14, 2005 26.61 27.19 26.51 27.15 1,768,993 +0.51(+1.91%)
Jun 13, 2005 26.30 26.66 26.30 26.64 1,491,403 +0.34(+1.28%)
Jun 10, 2005 26.49 26.49 26.27 26.30 1,398,190 -0.19(-0.72%)
Jun 09, 2005 26.00 26.49 25.86 26.49 1,606,126 +0.56(+2.17%)
Jun 08, 2005 25.81 26.20 25.81 25.93 889,105 +0.10(+0.40%)
Jun 07, 2005 25.77 26.24 25.77 25.83 1,616,370 +0.05(+0.20%)
Jun 06, 2005 25.80 25.86 25.69 25.77 1,990,245 -0.02(-0.08%)
Jun 03, 2005 25.97 26.04 25.75 25.79 900,373 -0.14(-0.55%)
Jun 02, 2005 26.12 26.12 25.86 25.94 1,652,221 -0.20(-0.77%)
Jun 01, 2005 25.68 26.32 25.68 26.14 1,428,920 +0.46(+1.80%)
May 31, 2005 26.36 26.36 25.53 25.68 3,022,755 -0.86(-3.24%)
May 27, 2005 26.90 26.90 26.39 26.54 1,183,084 -0.14(-0.54%)
May 26, 2005 26.33 26.76 26.27 26.68 2,444,017 +0.55(+2.11%)
May 25, 2005 26.02 26.24 25.87 26.13 1,942,102 +0.28(+1.10%)
May 24, 2005 25.83 26.05 25.67 25.85 1,491,403 +0.01(+0.05%)
May 23, 2005 25.38 26.05 25.30 25.83 1,354,145 +0.62(+2.47%)
May 20, 2005 25.24 25.27 25.00 25.21 2,197,157 -0.02(-0.09%)
May 19, 2005 25.14 25.36 25.01 25.23 1,135,966 +0.12(+0.47%)
May 18, 2005 24.29 25.19 24.07 25.12 1,629,686 +1.04(+4.32%)
May 17, 2005 23.71 24.19 23.49 24.08 553,130 +0.37(+1.57%)
May 16, 2005 23.54 23.90 23.44 23.71 712,923 +0.17(+0.72%)
May 13, 2005 23.47 23.64 23.25 23.54 1,902,154 -0.11(-0.48%)
May 12, 2005 23.68 24.17 23.50 23.65 2,055,801 -0.03(-0.14%)
May 11, 2005 23.51 23.76 23.30 23.68 876,814 +0.06(+0.25%)
May 10, 2005 23.92 23.92 23.56 23.62 810,233 -0.36(-1.49%)
May 09, 2005 23.62 24.06 23.37 23.98 947,491 +0.36(+1.53%)
May 06, 2005 23.28 23.78 23.20 23.62 1,706,509 +0.34(+1.47%)
May 05, 2005 23.17 23.50 23.11 23.28 1,770,017 +0.06(+0.25%)
May 04, 2005 22.57 23.47 22.15 23.22 2,751,311 +1.14(+5.15%)
May 03, 2005 22.57 22.61 21.97 22.08 1,043,777 -0.49(-2.15%)
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.