Skip to main content

Eagle Materials Inc (NY: EXP )

266.69 +5.57 (+2.13%)
Official Closing Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 146.38 149.21 145.84 145.92 390,040 -0.51(-0.35%)
Oct 28, 2021 139.28 148.51 138.43 146.43 604,002 +10.73(+7.91%)
Oct 27, 2021 140.17 140.69 135.49 135.70 366,435 -4.27(-3.05%)
Oct 26, 2021 143.80 139.87 139.97 287,571 -3.09(-2.16%)
Oct 25, 2021 139.62 144.01 139.24 143.06 310,502 +4.02(+2.89%)
Oct 22, 2021 140.06 141.68 139.02 139.03 240,555 -1.00(-0.72%)
Oct 21, 2021 140.15 140.42 138.74 140.03 194,890 -0.31(-0.22%)
Oct 20, 2021 137.87 140.65 136.88 140.35 383,399 +2.67(+1.94%)
Oct 19, 2021 139.98 141.07 136.87 137.68 366,498 -4.49(-3.16%)
Oct 18, 2021 138.68 142.35 138.23 142.17 289,901 +3.36(+2.42%)
Oct 15, 2021 140.42 140.46 138.33 138.81 238,320 -0.29(-0.21%)
Oct 14, 2021 136.95 139.83 136.95 139.10 244,691 +2.84(+2.09%)
Oct 13, 2021 135.96 136.44 133.55 136.26 224,245 +1.42(+1.05%)
Oct 12, 2021 133.57 135.34 132.78 134.84 182,043 +2.35(+1.77%)
Oct 11, 2021 134.96 135.90 132.37 132.49 157,011 -2.44(-1.81%)
Oct 08, 2021 134.66 136.54 133.43 134.93 242,019 +0.28(+0.20%)
Oct 07, 2021 133.45 135.62 133.45 134.66 278,753 +2.47(+1.87%)
Oct 06, 2021 130.42 132.51 130.25 132.19 400,594 +0.67(+0.51%)
Oct 05, 2021 133.24 133.65 131.36 131.52 355,297 -1.71(-1.28%)
Oct 04, 2021 132.00 134.41 131.96 133.23 366,266 +0.64(+0.48%)
Oct 01, 2021 129.39 133.53 127.48 132.59 362,696 +3.59(+2.78%)
Sep 30, 2021 133.90 133.90 128.94 129.00 490,359 -4.90(-3.66%)
Sep 29, 2021 134.86 135.69 133.49 133.90 375,873 -0.75(-0.56%)
Sep 28, 2021 137.22 139.03 134.48 134.65 299,472 -2.90(-2.11%)
Sep 27, 2021 133.50 138.53 133.50 137.55 394,725 +4.23(+3.17%)
Sep 24, 2021 132.75 134.43 132.11 133.32 397,215 +0.54(+0.41%)
Sep 23, 2021 131.56 135.61 131.56 132.78 1,203,140 +1.62(+1.24%)
Sep 22, 2021 130.66 132.68 129.87 131.15 448,977 +1.90(+1.47%)
Sep 21, 2021 130.39 130.39 127.75 129.26 464,610 -0.83(-0.63%)
Sep 20, 2021 129.04 131.01 129.04 130.08 471,651 -2.38(-1.80%)
Sep 17, 2021 132.12 133.67 131.10 132.46 811,622 -0.69(-0.52%)
Sep 16, 2021 140.49 140.83 132.61 133.15 696,913 -8.09(-5.73%)
Sep 15, 2021 141.24 142.36 140.47 141.25 289,313 +0.27(+0.19%)
Sep 14, 2021 144.67 146.50 140.57 140.98 298,360 -3.81(-2.63%)
Sep 13, 2021 144.69 145.99 142.98 144.79 292,338 +1.90(+1.33%)
Sep 10, 2021 144.43 145.68 142.82 142.88 267,342 -0.51(-0.36%)
Sep 09, 2021 142.61 145.35 141.76 143.40 285,808 +0.05(+0.03%)
Sep 08, 2021 145.83 145.91 143.07 143.35 367,847 -3.26(-2.22%)
Sep 07, 2021 150.57 150.99 145.59 146.61 409,600 -4.95(-3.26%)
Sep 03, 2021 153.53 153.96 149.69 151.55 391,619 -2.93(-1.89%)
Sep 02, 2021 153.57 155.48 153.37 154.48 365,087 +1.28(+0.83%)
Sep 01, 2021 154.52 154.68 152.24 153.20 229,123 -0.78(-0.51%)
Aug 31, 2021 154.24 155.61 153.64 153.99 316,778 -0.22(-0.14%)
Aug 30, 2021 157.09 157.27 154.19 154.21 338,556 -0.10(-0.06%)
Aug 27, 2021 153.74 156.00 153.34 154.30 341,167 +1.04(+0.68%)
Aug 26, 2021 154.10 154.40 152.15 153.26 294,517 -0.83(-0.54%)
Aug 25, 2021 151.04 155.81 150.96 154.10 339,859 +3.05(+2.02%)
Aug 24, 2021 149.71 152.25 149.56 151.04 338,469 +2.16(+1.45%)
Aug 23, 2021 148.78 149.34 147.05 148.88 328,653 +1.04(+0.70%)
Aug 20, 2021 146.25 147.94 144.82 147.84 333,361 +1.42(+0.97%)
Aug 19, 2021 146.21 148.22 144.47 146.42 482,988 -1.94(-1.31%)
Aug 18, 2021 148.37 150.84 147.60 148.36 267,540 -0.11(-0.07%)
Aug 17, 2021 149.43 150.04 145.76 148.47 355,139 -1.66(-1.11%)
Aug 16, 2021 149.59 151.91 148.43 150.13 247,465 -0.60(-0.40%)
Aug 13, 2021 152.19 152.25 150.22 150.73 210,891 -1.47(-0.97%)
Aug 12, 2021 152.65 152.97 150.46 152.20 348,327 -0.05(-0.03%)
Aug 11, 2021 147.83 152.38 147.36 152.25 504,167 +5.09(+3.46%)
Aug 10, 2021 142.90 147.62 142.87 147.16 392,725 +4.45(+3.12%)
Aug 09, 2021 143.17 144.29 141.48 142.71 232,619 -0.09(-0.06%)
Aug 06, 2021 141.92 143.69 141.45 142.80 317,246 +1.52(+1.08%)
Aug 05, 2021 140.13 142.30 140.13 141.27 302,232 +1.28(+0.91%)
Aug 04, 2021 139.12 141.72 138.86 140.00 346,634 -0.49(-0.35%)
Aug 03, 2021 138.84 140.76 136.32 140.49 326,467 +2.19(+1.58%)
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.