Indicators

Eagle Materials Inc (NY: EXP )

258.20 -15.75 (-5.75%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	145.07	145.07	142.77	143.84	283,882	-1.34(-0.92%)
May 27, 2021	144.63	145.67	143.45	145.19	368,087	+2.67(+1.87%)
May 26, 2021	141.28	143.25	140.65	142.52	368,838	+2.01(+1.43%)
May 25, 2021	142.40	144.12	140.17	140.51	434,164	-1.59(-1.12%)
May 24, 2021	142.99	143.72	140.06	142.10	538,284	+0.55(+0.39%)
May 21, 2021	139.90	142.65	139.34	141.55	670,585	+2.69(+1.93%)
May 20, 2021	139.81	139.82	132.68	138.87	928,224	+2.38(+1.75%)
May 19, 2021	137.84	140.04	132.69	136.48	1,229,478	-8.15(-5.64%)
May 18, 2021	149.17	149.69	144.15	144.64	531,727	-4.03(-2.71%)
May 17, 2021	148.05	149.17	145.58	148.67	392,612	+0.05(+0.03%)
May 14, 2021	148.19	150.25	147.30	148.62	358,706	+1.44(+0.98%)
May 13, 2021	142.92	147.85	142.67	147.18	616,122	+4.78(+3.36%)
May 12, 2021	147.17	147.97	142.31	142.39	422,643	-5.49(-3.71%)
May 11, 2021	143.26	148.24	142.41	147.88	528,591	+1.60(+1.09%)
May 10, 2021	147.11	149.19	146.09	146.28	600,461	+2.19(+1.52%)
May 07, 2021	141.40	144.26	140.28	144.09	245,056	+2.55(+1.80%)
May 06, 2021	140.66	141.54	138.67	141.54	360,488	+0.31(+0.22%)
May 05, 2021	140.99	142.11	139.18	141.23	356,289	+1.96(+1.41%)
May 04, 2021	137.21	139.73	136.63	139.27	401,536	+1.81(+1.32%)

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.