Skip to main content

Eagle Materials Inc (NY: EXP )

271.75 +2.62 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 152.24 154.36 152.24 153.56 306,719 +0.91(+0.59%)
Oct 30, 2023 148.40 153.32 147.85 152.65 415,776 +5.24(+3.55%)
Oct 27, 2023 148.10 149.17 144.70 147.41 383,488 +0.10(+0.07%)
Oct 26, 2023 150.44 150.44 146.19 147.31 482,527 -4.45(-2.93%)
Oct 25, 2023 153.75 154.32 151.45 151.76 393,148 -3.50(-2.26%)
Oct 24, 2023 155.76 156.79 154.41 155.26 252,886 +1.28(+0.83%)
Oct 23, 2023 153.54 157.60 153.54 153.99 491,897 -0.69(-0.45%)
Oct 20, 2023 157.29 157.92 153.70 154.67 540,400 -2.32(-1.48%)
Oct 19, 2023 159.03 160.96 156.40 157.00 378,366 -1.95(-1.22%)
Oct 18, 2023 164.51 164.51 158.87 158.94 246,673 -7.67(-4.60%)
Oct 17, 2023 165.41 167.80 165.41 166.62 351,121 +0.02(+0.01%)
Oct 16, 2023 166.41 168.05 165.93 166.60 138,381 +2.44(+1.49%)
Oct 13, 2023 165.91 166.84 163.32 164.15 248,273 -1.63(-0.98%)
Oct 12, 2023 171.86 171.86 164.85 165.78 271,994 -5.62(-3.28%)
Oct 11, 2023 169.57 171.66 169.57 171.40 163,429 +2.11(+1.24%)
Oct 10, 2023 169.33 171.65 168.28 169.29 204,826 +0.52(+0.31%)
Oct 09, 2023 167.62 169.36 165.99 168.77 172,716 -0.08(-0.05%)
Oct 06, 2023 166.31 170.76 165.89 168.85 191,921 +1.75(+1.04%)
Oct 05, 2023 166.67 168.42 165.58 167.10 210,304 +0.05(+0.03%)
Oct 04, 2023 162.14 167.40 161.78 167.06 297,554 +5.93(+3.68%)
Oct 03, 2023 163.26 164.96 159.94 161.13 382,878 -3.46(-2.10%)
Oct 02, 2023 166.14 167.31 163.54 164.59 244,446 -1.55(-0.93%)
Sep 29, 2023 169.82 169.93 166.03 166.14 301,260 -2.34(-1.39%)
Sep 28, 2023 166.37 170.04 166.37 168.48 219,460 +2.29(+1.38%)
Sep 27, 2023 163.85 167.31 162.97 166.19 414,574 +3.75(+2.31%)
Sep 26, 2023 162.51 164.93 162.07 162.44 261,352 -0.76(-0.46%)
Sep 25, 2023 161.46 163.89 162.78 163.19 331,500 +1.07(+0.66%)
Sep 22, 2023 163.93 164.91 161.26 162.13 525,002 -1.59(-0.97%)
Sep 21, 2023 169.21 169.21 163.37 163.71 424,203 -7.03(-4.12%)
Sep 20, 2023 174.28 175.22 170.49 170.75 287,440 -2.38(-1.38%)
Sep 19, 2023 173.34 173.69 170.84 173.13 248,586 -0.45(-0.26%)
Sep 18, 2023 173.88 174.61 171.05 173.58 405,931 +0.03(+0.02%)
Sep 15, 2023 176.24 177.08 172.55 173.55 684,764 -4.00(-2.25%)
Sep 14, 2023 177.91 179.14 175.91 177.55 295,677 +1.19(+0.67%)
Sep 13, 2023 178.62 179.52 175.10 176.36 308,894 -3.16(-1.76%)
Sep 12, 2023 180.05 181.43 178.84 179.52 168,444 -1.90(-1.05%)
Sep 11, 2023 181.22 182.07 180.08 181.43 183,983 +1.68(+0.94%)
Sep 08, 2023 179.18 181.80 178.75 179.74 187,514 -0.26(-0.14%)
Sep 07, 2023 180.89 182.95 178.08 180.00 473,900 -3.10(-1.69%)
Sep 06, 2023 183.33 185.74 180.34 183.10 288,894 -0.28(-0.15%)
Sep 05, 2023 192.09 193.19 182.72 183.38 464,071 -10.68(-5.50%)
Sep 01, 2023 189.43 195.23 189.43 194.06 307,230 +5.44(+2.88%)
Aug 31, 2023 187.88 190.18 187.01 188.62 345,096 +1.46(+0.78%)
Aug 30, 2023 185.94 188.99 185.94 187.15 300,862 +1.59(+0.86%)
Aug 29, 2023 180.59 185.78 179.15 185.56 250,648 +4.61(+2.55%)
Aug 28, 2023 179.24 182.85 179.24 180.95 351,718 +2.01(+1.12%)
Aug 25, 2023 176.50 179.45 173.69 178.93 437,327 +2.58(+1.46%)
Aug 24, 2023 178.65 179.71 176.27 176.35 211,225 -3.41(-1.90%)
Aug 23, 2023 177.05 179.83 176.73 179.76 188,015 +2.30(+1.30%)
Aug 22, 2023 174.76 178.06 174.76 177.46 183,707 +1.68(+0.96%)
Aug 21, 2023 175.36 176.39 172.16 175.78 266,073 +0.98(+0.56%)
Aug 18, 2023 174.35 175.67 173.03 174.80 298,869 -1.19(-0.67%)
Aug 17, 2023 182.65 184.46 175.85 175.99 776,583 -6.08(-3.34%)
Aug 16, 2023 183.82 184.79 182.02 182.06 186,181 -1.39(-0.76%)
Aug 15, 2023 183.89 184.32 182.29 183.46 177,464 -0.92(-0.50%)
Aug 14, 2023 183.04 184.49 181.97 184.37 126,756 +1.47(+0.81%)
Aug 11, 2023 183.70 185.02 182.69 182.90 171,417 -0.89(-0.48%)
Aug 10, 2023 185.42 186.84 183.25 183.79 305,888 -2.56(-1.37%)
Aug 09, 2023 189.61 189.90 185.85 186.35 209,604 -2.47(-1.31%)
Aug 08, 2023 188.59 189.29 187.02 188.82 251,013 -1.44(-0.76%)
Aug 07, 2023 187.87 190.94 186.66 190.26 224,484 +2.89(+1.54%)
Aug 04, 2023 187.68 190.39 185.44 187.37 266,807 +1.02(+0.55%)
Aug 03, 2023 185.34 186.57 182.49 186.36 341,058 -0.52(-0.28%)
Aug 02, 2023 185.17 188.75 185.17 186.88 389,901 +0.26(+0.14%)
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.