Eagle Materials Inc (NY: EXP )

110.87 -1.42 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2022 109.88 111.00 107.73 110.87 323,253 -1.42(-1.26%)
Jul 01, 2022 109.71 112.99 108.72 112.29 303,402 +2.35(+2.14%)
Jun 30, 2022 108.13 110.77 106.36 109.94 422,624 +0.55(+0.50%)
Jun 29, 2022 111.31 111.31 107.77 109.39 337,864 -0.72(-0.65%)
Jun 28, 2022 112.12 114.00 110.01 110.11 423,226 -1.72(-1.54%)
Jun 27, 2022 108.44 112.31 107.58 111.83 702,341 +4.17(+3.87%)
Jun 24, 2022 106.77 109.95 105.90 107.66 1,972,281 +2.08(+1.97%)
Jun 23, 2022 107.50 109.14 105.34 105.58 621,882 -2.08(-1.93%)
Jun 22, 2022 107.88 108.61 106.05 107.66 547,904 -1.51(-1.38%)
Jun 21, 2022 111.32 111.74 107.91 109.17 422,848 -0.37(-0.34%)
Jun 17, 2022 109.66 112.01 108.57 109.54 523,709 -0.17(-0.15%)
Jun 16, 2022 117.53 117.53 109.11 109.71 617,157 -10.48(-8.72%)
Jun 15, 2022 121.52 122.90 118.22 120.19 409,441 -0.25(-0.21%)
Jun 14, 2022 118.60 121.14 118.60 120.44 312,155 +2.17(+1.83%)
Jun 13, 2022 121.68 122.58 117.90 118.27 423,267 -7.45(-5.93%)
Jun 10, 2022 127.10 128.97 125.23 125.72 203,801 -4.63(-3.55%)
Jun 09, 2022 130.52 132.79 130.27 130.35 221,566 -1.37(-1.04%)
Jun 08, 2022 136.09 136.09 131.44 131.72 237,470 -4.46(-3.28%)
Jun 07, 2022 134.76 137.24 133.91 136.18 385,873 +0.90(+0.67%)
Jun 06, 2022 134.18 135.72 133.10 135.28 235,607 +1.59(+1.19%)
Jun 03, 2022 132.52 133.93 130.50 133.69 267,829 -1.38(-1.02%)
Jun 02, 2022 131.59 135.14 130.27 135.07 222,621 +4.59(+3.52%)
Jun 01, 2022 131.11 131.67 127.71 130.48 389,591 -0.08(-0.06%)
May 31, 2022 132.90 133.08 129.61 130.56 324,662 -3.92(-2.91%)
May 27, 2022 131.23 134.54 131.22 134.48 204,577 +4.16(+3.19%)
May 26, 2022 127.94 131.14 127.94 130.32 222,793 +3.98(+3.15%)
May 25, 2022 125.36 127.64 124.86 126.34 313,500 +1.38(+1.10%)
May 24, 2022 124.83 126.59 121.22 124.96 416,116 -0.55(-0.44%)
May 23, 2022 122.99 126.16 122.84 125.51 344,331 +3.66(+3.00%)
May 20, 2022 128.65 128.75 117.83 121.85 418,196 -4.37(-3.46%)
May 19, 2022 127.00 134.16 124.51 126.22 607,502 +2.91(+2.36%)
May 18, 2022 125.69 126.93 122.97 123.31 346,447 -4.02(-3.16%)
May 17, 2022 125.03 127.58 123.98 127.33 309,965 +5.09(+4.16%)
May 16, 2022 122.51 123.92 119.09 122.24 309,333 -0.85(-0.69%)
May 13, 2022 121.64 124.08 121.48 123.09 278,865 +2.93(+2.44%)
May 12, 2022 115.01 121.03 114.55 120.16 373,381 +4.26(+3.68%)
May 11, 2022 119.32 122.86 115.44 115.90 356,549 -2.98(-2.51%)
May 10, 2022 124.57 125.25 116.74 118.88 598,838 -4.36(-3.54%)
May 09, 2022 124.70 126.32 122.57 123.24 257,291 -3.44(-2.72%)
May 06, 2022 127.54 128.44 123.20 126.68 299,854 -2.22(-1.72%)
May 05, 2022 132.80 133.15 125.95 128.90 337,321 -6.31(-4.67%)
May 04, 2022 129.08 135.36 128.57 135.21 386,267 +6.11(+4.73%)
May 03, 2022 123.59 129.62 123.35 129.10 373,465 +4.72(+3.79%)
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.