Indicators

Eagle Materials Inc (NY: EXP )

255.78 -2.42 (-0.94%)

Streaming Delayed Price Updated: 2:27 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	140.90	143.67		143.67	448,399	+2.00(+1.41%)
Jan 28, 2022	139.88	141.67	137.76	141.67	378,974	+2.49(+1.79%)
Jan 27, 2022	147.76	148.03	137.96	139.18	456,663	-1.51(-1.07%)
Jan 26, 2022	141.41	145.50	139.34	140.69	394,563	+1.17(+0.84%)
Jan 25, 2022	140.40	140.55	136.75	139.51	364,209	-4.24(-2.95%)
Jan 24, 2022	138.90	144.22	136.72	143.75	519,305	+1.19(+0.84%)
Jan 21, 2022	143.71	146.00	141.79	142.56	490,762	-3.62(-2.47%)
Jan 20, 2022	149.49	151.05	146.10	146.17	311,467	-2.67(-1.79%)
Jan 19, 2022	153.63	154.66	148.59	148.84	395,037	-3.64(-2.39%)
Jan 18, 2022	153.00	154.26	151.29	152.49	353,222	-4.01(-2.56%)
Jan 14, 2022				156.50	0	-3.88(-2.42%)
Jan 13, 2022	160.12	162.51	159.67	160.38	248,433	+0.14(+0.09%)
Jan 12, 2022	161.29	162.28	158.46	160.24	209,899	+0.73(+0.46%)
Jan 11, 2022	156.76	159.57	153.96	159.51	286,650	+3.10(+1.98%)
Jan 10, 2022	159.55	159.55	153.78	156.41	381,620	-2.18(-1.37%)
Jan 07, 2022	159.32	161.21	156.79	158.58	272,551	-1.53(-0.95%)
Jan 06, 2022	162.16	163.30	159.12	160.11	368,434	-1.07(-0.67%)
Jan 05, 2022	165.25	166.13	160.28	161.18	363,664	-3.28(-1.99%)
Jan 04, 2022	163.90	165.75	162.37	164.46	284,237	+1.89(+1.16%)

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.