Indicators

Eagle Materials Inc (NY: EXP )

261.12 +4.19 (+1.63%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	122.95	125.23	121.52	121.70	361,711	-2.46(-1.98%)
Apr 28, 2022	122.14	124.45	119.31	124.16	306,918	+2.67(+2.20%)
Apr 27, 2022	120.74	122.33	119.21	121.48	268,846	+0.66(+0.55%)
Apr 26, 2022	123.06	124.05	120.18	120.82	203,136	-3.50(-2.82%)
Apr 25, 2022	120.10	124.67	117.11	124.32	412,452	+4.16(+3.46%)
Apr 22, 2022	124.31	124.84	119.45	120.17	393,968	-4.64(-3.72%)
Apr 21, 2022	127.27	128.18	123.36	124.81	275,443	-1.02(-0.81%)
Apr 20, 2022	122.36	126.41	122.35	125.82	366,465	+4.72(+3.89%)
Apr 19, 2022	119.06	121.70	118.63	121.11	430,165	+2.48(+2.09%)
Apr 18, 2022	121.96	123.27	117.52	118.63	578,170	-3.53(-2.89%)
Apr 14, 2022	123.19	124.25	122.13	122.16	234,021	-0.91(-0.74%)
Apr 13, 2022	121.74	123.32	121.45	123.07	220,523	+1.13(+0.93%)
Apr 12, 2022	123.27	126.19	121.45	121.94	278,115	-0.32(-0.26%)
Apr 11, 2022	121.96	124.61	121.96	122.25	319,629	-0.28(-0.23%)
Apr 08, 2022	120.20	124.58	119.00	122.53	436,308	+2.90(+2.43%)
Apr 07, 2022	121.15	121.15	117.84	119.63	715,970	-0.74(-0.61%)
Apr 06, 2022	123.45	124.63	120.22	120.37	691,736	-4.29(-3.44%)
Apr 05, 2022	124.25	126.43	122.62	124.66	710,021	-0.22(-0.17%)
Apr 04, 2022	124.31	125.58	123.43	124.88	457,904	+0.56(+0.45%)

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.