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 (%)
Jul 29, 2022	122.73	125.79	122.73	125.05	233,665	+2.62(+2.14%)
Jul 28, 2022	122.25	125.41	120.21	122.43	443,786	-2.17(-1.74%)
Jul 27, 2022	121.87	125.27	121.47	124.59	312,024	+3.41(+2.82%)
Jul 26, 2022	119.94	122.33	119.43	121.18	303,616	+0.13(+0.11%)
Jul 25, 2022	120.50	121.35	119.34	121.05	224,140	+0.84(+0.70%)
Jul 22, 2022	121.07	121.92	119.16	120.21	185,982	-0.79(-0.65%)
Jul 21, 2022	117.67	121.27	117.67	121.00	269,657	+2.20(+1.85%)
Jul 20, 2022	114.61	120.03	114.61	118.81	364,331	-0.11(-0.09%)
Jul 19, 2022	117.00	119.97	117.00	118.92	313,043	+3.79(+3.29%)
Jul 18, 2022	114.13	115.99	113.38	115.13	468,736	+2.32(+2.06%)
Jul 15, 2022	113.85	113.85	111.47	112.81	255,022	+1.47(+1.32%)
Jul 14, 2022	110.08	111.48	109.08	111.33	408,183	-0.57(-0.51%)
Jul 13, 2022	111.19	112.62	109.74	111.91	239,396	-1.48(-1.31%)
Jul 12, 2022	111.00	115.13	111.00	113.39	333,270	+1.86(+1.67%)
Jul 11, 2022	109.71	111.89	109.62	111.53	145,067	+0.77(+0.70%)
Jul 08, 2022	112.38	112.57	110.55	110.76	251,344	-0.95(-0.85%)
Jul 07, 2022	110.64	112.99	110.40	111.71	298,314	+1.81(+1.65%)
Jul 06, 2022	109.53	110.72	108.31	109.90	446,872	+0.26(+0.23%)
Jul 05, 2022	108.66	109.77	106.53	109.64	326,878	-1.41(-1.27%)

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.