Skip to main content

Eagle Materials Inc (NY: EXP )

283.76 +3.04 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 31.32 31.95 30.95 31.60 2,648,084 -1.41(-4.26%)
Jul 28, 2006 32.51 33.55 32.51 33.00 1,316,701 +0.59(+1.82%)
Jul 27, 2006 33.96 34.44 32.25 32.41 2,004,244 -1.34(-3.96%)
Jul 26, 2006 34.82 34.99 33.34 33.75 1,841,492 -1.24(-3.54%)
Jul 25, 2006 33.92 35.50 33.49 34.99 2,585,487 +2.34(+7.16%)
Jul 24, 2006 33.52 34.61 32.65 32.65 2,102,237 -0.57(-1.72%)
Jul 21, 2006 33.45 33.61 32.52 33.22 1,811,331 -0.22(-0.66%)
Jul 20, 2006 36.02 36.14 33.27 33.44 1,876,432 -2.11(-5.93%)
Jul 19, 2006 33.74 35.96 33.74 35.55 2,022,682 +2.35(+7.07%)
Jul 18, 2006 33.48 33.83 32.38 33.20 1,911,714 -0.27(-0.81%)
Jul 17, 2006 33.92 34.49 33.35 33.48 1,337,301 -0.88(-2.56%)
Jul 14, 2006 34.31 34.58 33.48 34.35 1,796,081 -0.38(-1.09%)
Jul 13, 2006 34.97 35.76 34.36 34.73 2,338,399 -0.78(-2.20%)
Jul 12, 2006 36.44 36.49 35.15 35.51 1,910,007 -0.70(-1.94%)
Jul 11, 2006 36.86 36.99 35.61 36.22 2,233,805 -0.55(-1.51%)
Jul 10, 2006 37.81 37.96 36.58 36.77 1,338,439 -0.82(-2.17%)
Jul 07, 2006 39.36 39.38 37.47 37.59 1,528,051 -1.82(-4.62%)
Jul 06, 2006 39.54 40.01 39.05 39.41 1,415,832 +0.17(+0.43%)
Jul 05, 2006 40.55 40.55 38.77 39.24 2,152,087 -1.72(-4.20%)
Jul 03, 2006 41.12 41.15 39.91 40.96 1,360,177 -0.77(-1.85%)
Jun 30, 2006 39.76 41.74 38.88 41.74 4,625,469 +3.10(+8.03%)
Jun 29, 2006 37.73 38.75 36.83 38.63 3,748,996 +0.81(+2.14%)
Jun 28, 2006 38.39 38.84 37.50 37.83 2,857,044 -0.41(-1.08%)
Jun 27, 2006 40.51 41.24 38.04 38.24 3,642,808 +0.32(+0.83%)
Jun 26, 2006 37.52 39.14 37.17 37.92 2,427,059 +0.79(+2.13%)
Jun 23, 2006 35.80 37.61 35.54 37.13 1,805,186 +1.34(+3.73%)
Jun 22, 2006 35.58 36.18 35.23 35.80 1,808,828 -0.21(-0.59%)
Jun 21, 2006 34.15 36.45 34.09 36.01 1,623,995 +1.77(+5.16%)
Jun 20, 2006 34.62 35.08 34.18 34.24 1,417,653 -0.59(-1.69%)
Jun 19, 2006 36.29 36.33 34.40 34.83 1,456,691 -0.90(-2.51%)
Jun 16, 2006 36.50 36.73 35.34 35.73 1,900,333 -0.55(-1.53%)
Jun 15, 2006 34.71 36.89 34.57 36.28 2,200,913 +2.00(+5.84%)
Jun 14, 2006 33.60 34.35 33.59 34.28 1,927,079 +0.85(+2.55%)
Jun 13, 2006 34.27 35.66 33.22 33.42 1,936,753 -0.92(-2.69%)
Jun 12, 2006 35.85 36.24 34.32 34.35 1,506,996 -1.31(-3.67%)
Jun 09, 2006 36.99 37.56 35.37 35.66 1,837,850 -0.96(-2.62%)
Jun 08, 2006 37.08 37.08 35.10 36.61 3,375,917 -0.98(-2.59%)
Jun 07, 2006 39.14 39.61 37.18 37.59 2,572,626 -1.16(-2.99%)
Jun 06, 2006 41.65 41.74 37.78 38.75 3,224,091 -2.31(-5.63%)
Jun 05, 2006 44.09 44.47 40.86 41.06 1,185,816 -3.03(-6.88%)
Jun 02, 2006 45.03 45.47 43.23 44.09 769,830 -0.40(-0.89%)
Jun 01, 2006 42.69 44.50 42.56 44.49 1,516,784 +1.67(+3.90%)
May 31, 2006 42.39 44.30 42.19 42.82 2,103,262 +1.20(+2.89%)
May 30, 2006 43.80 43.80 41.59 41.61 1,149,851 -2.79(-6.29%)
May 26, 2006 44.41 45.02 43.67 44.41 1,029,778 +0.07(+0.16%)
May 25, 2006 43.36 44.73 42.25 44.34 1,671,455 +2.06(+4.88%)
May 24, 2006 43.25 43.85 40.94 42.27 1,652,449 -1.15(-2.65%)
May 23, 2006 44.15 44.81 43.14 43.42 2,669,936 +0.47(+1.08%)
May 22, 2006 45.25 45.26 42.02 42.96 2,183,272 -2.92(-6.36%)
May 19, 2006 43.91 45.91 42.44 45.87 3,352,130 +2.19(+5.01%)
May 18, 2006 44.53 45.17 43.54 43.69 2,330,432 -0.70(-1.58%)
May 17, 2006 45.95 46.38 44.37 44.39 2,678,472 -1.99(-4.28%)
May 16, 2006 47.23 48.04 46.15 46.37 2,053,070 -0.77(-1.64%)
May 15, 2006 48.41 48.41 45.13 47.15 2,446,635 -1.63(-3.35%)
May 12, 2006 51.68 51.69 48.69 48.78 1,960,540 -3.12(-6.01%)
May 11, 2006 53.42 54.64 51.64 51.90 1,870,173 -1.39(-2.61%)
May 10, 2006 53.86 54.65 52.82 53.29 1,887,017 -0.57(-1.06%)
May 09, 2006 57.23 57.24 53.17 53.86 2,107,586 -3.37(-5.88%)
May 08, 2006 58.04 58.32 56.89 57.23 888,423 -0.64(-1.11%)
May 05, 2006 56.98 57.99 56.85 57.87 1,216,318 +0.89(+1.56%)
May 04, 2006 56.91 57.32 56.14 56.98 1,314,083 +0.29(+0.51%)
May 03, 2006 58.89 59.21 54.93 56.69 3,469,813 -4.51(-7.37%)
May 02, 2006 60.19 61.33 58.96 61.20 1,882,123 +1.01(+1.68%)
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.