Indicators

Eagle Materials Inc (NY: EXP )

256.30 -1.90 (-0.74%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	132.61	135.63	132.28	134.78	276,731	-0.47(-0.35%)
Feb 25, 2022	131.18	135.71	130.27	135.26	300,627	+3.76(+2.86%)
Feb 24, 2022	125.30	131.71	124.25	131.50	416,067	+2.16(+1.67%)
Feb 23, 2022	134.54	135.90	129.16	129.34	381,230	-4.54(-3.39%)
Feb 22, 2022	136.39	138.62	133.37	133.88	330,811	-2.50(-1.84%)
Feb 18, 2022				136.38	0	-1.77(-1.28%)
Feb 17, 2022	140.68	142.61	137.53	138.15	295,343	-4.14(-2.91%)
Feb 16, 2022	141.18	143.00	140.54	142.29	261,435	+0.84(+0.59%)
Feb 15, 2022	139.40	142.46	139.40	141.45	254,105	+3.90(+2.84%)
Feb 14, 2022	139.78	141.22	136.55	137.55	250,704	-2.17(-1.55%)
Feb 11, 2022	141.67	142.84	139.51	139.72	254,726	-1.20(-0.85%)
Feb 10, 2022	140.11	145.28	139.54	140.92	358,137	-1.36(-0.96%)
Feb 09, 2022	143.31	144.64	141.49	142.28	483,657	+0.94(+0.66%)
Feb 08, 2022	139.99	141.95	139.22	141.34	374,337	+1.94(+1.39%)
Feb 07, 2022	140.78	141.90	138.30	139.41	291,108	-1.35(-0.96%)
Feb 04, 2022	139.90	142.03	139.20	140.75	250,455	-0.63(-0.45%)
Feb 03, 2022	143.74	146.22	141.09	141.38	218,683	-4.42(-3.03%)
Feb 02, 2022	145.84	147.02	144.05	145.81	305,356	+0.62(+0.43%)

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.