Skip to main content

Eagle Materials Inc (NY: EXP )

283.76 +3.04 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 144.73 146.87 144.23 145.82 203,604 +2.01(+1.40%)
Mar 30, 2023 144.49 146.56 143.22 143.81 185,127 +0.58(+0.40%)
Mar 29, 2023 143.21 143.65 142.38 143.23 160,008 +1.15(+0.81%)
Mar 28, 2023 140.05 142.49 139.33 142.08 165,153 +2.47(+1.77%)
Mar 27, 2023 139.38 140.65 138.44 139.61 146,315 +1.60(+1.16%)
Mar 24, 2023 136.16 138.16 134.63 138.01 205,661 -0.17(-0.12%)
Mar 23, 2023 137.81 140.55 136.85 138.18 363,743 +0.55(+0.40%)
Mar 22, 2023 139.02 141.15 137.61 137.63 411,594 -1.66(-1.19%)
Mar 21, 2023 137.08 140.11 137.08 139.29 362,710 +4.78(+3.55%)
Mar 20, 2023 133.06 135.20 132.26 134.51 195,630 +3.43(+2.62%)
Mar 17, 2023 133.96 134.59 130.75 131.08 729,420 -3.63(-2.69%)
Mar 16, 2023 129.68 134.80 128.96 134.71 263,214 +4.17(+3.20%)
Mar 15, 2023 132.59 133.02 128.69 130.53 321,199 -5.14(-3.79%)
Mar 14, 2023 136.11 137.68 134.29 135.67 298,518 +2.88(+2.17%)
Mar 13, 2023 132.18 135.72 131.46 132.79 262,857 -2.08(-1.54%)
Mar 10, 2023 138.82 139.64 132.91 134.88 303,008 -4.46(-3.20%)
Mar 09, 2023 143.30 144.48 139.27 139.34 173,349 -4.16(-2.90%)
Mar 08, 2023 143.34 144.94 141.55 143.51 233,757 +0.33(+0.23%)
Mar 07, 2023 144.35 144.99 142.37 143.18 266,503 -0.87(-0.61%)
Mar 06, 2023 146.21 146.21 143.23 144.05 597,368 -2.26(-1.55%)
Mar 03, 2023 145.08 146.67 143.60 146.31 259,437 +1.91(+1.33%)
Mar 02, 2023 141.15 144.82 139.85 144.40 316,941 +2.29(+1.61%)
Mar 01, 2023 138.87 142.17 138.84 142.11 334,743 +2.95(+2.12%)
Feb 28, 2023 138.53 140.13 138.53 139.16 197,796 +0.47(+0.34%)
Feb 27, 2023 139.28 140.73 138.55 138.70 249,884 +1.08(+0.79%)
Feb 24, 2023 136.79 137.91 135.75 137.62 297,662 -1.08(-0.78%)
Feb 23, 2023 139.00 139.93 136.30 138.70 156,345 +0.30(+0.21%)
Feb 22, 2023 137.34 138.69 137.08 138.40 232,488 +1.89(+1.39%)
Feb 21, 2023 140.40 141.45 136.50 136.50 242,391 -6.12(-4.29%)
Feb 17, 2023 141.88 143.92 141.15 142.62 239,804 +0.30(+0.21%)
Feb 16, 2023 142.73 145.44 141.45 142.33 246,053 -2.80(-1.93%)
Feb 15, 2023 142.43 146.55 142.43 145.12 249,155 +2.06(+1.44%)
Feb 14, 2023 143.38 145.01 141.52 143.06 165,318 -0.79(-0.55%)
Feb 13, 2023 142.34 143.94 141.19 143.85 209,123 +1.25(+0.88%)
Feb 10, 2023 142.28 143.74 141.31 142.60 268,030 -0.52(-0.36%)
Feb 09, 2023 146.90 147.61 143.08 143.12 155,447 -2.64(-1.81%)
Feb 08, 2023 148.07 148.21 144.84 145.76 267,826 -2.91(-1.95%)
Feb 07, 2023 145.58 149.43 143.92 148.66 301,758 +2.60(+1.78%)
Feb 06, 2023 146.18 146.79 144.45 146.06 240,511 -1.35(-0.92%)
Feb 03, 2023 148.39 150.57 146.59 147.41 295,075 -2.50(-1.67%)
Feb 02, 2023 147.26 150.90 147.06 149.91 289,108 +3.06(+2.08%)
Feb 01, 2023 143.90 148.30 143.81 146.86 294,599 +1.98(+1.37%)
Jan 31, 2023 141.83 144.97 141.55 144.88 348,532 +4.51(+3.22%)
Jan 30, 2023 139.77 142.08 138.72 140.36 361,641 +0.42(+0.30%)
Jan 27, 2023 137.82 141.09 136.68 139.95 355,837 +2.05(+1.49%)
Jan 26, 2023 142.44 143.31 132.48 137.89 609,510 -5.64(-3.93%)
Jan 25, 2023 140.79 143.95 140.42 143.54 247,081 +1.53(+1.08%)
Jan 24, 2023 138.87 143.21 138.87 142.01 205,093 +1.00(+0.71%)
Jan 23, 2023 139.18 142.72 138.92 141.01 260,369 +1.74(+1.25%)
Jan 20, 2023 136.76 139.57 135.33 139.27 328,790 +2.92(+2.14%)
Jan 19, 2023 139.21 139.46 135.91 136.36 201,902 -3.92(-2.79%)
Jan 18, 2023 141.31 143.71 140.15 140.27 144,248 -0.89(-0.63%)
Jan 17, 2023 142.47 142.88 140.04 141.17 185,774 -1.84(-1.28%)
Jan 13, 2023 140.30 143.66 140.13 143.00 187,625 +1.83(+1.29%)
Jan 12, 2023 142.67 142.67 139.79 141.18 194,410 -1.03(-0.72%)
Jan 11, 2023 139.72 142.41 138.34 142.21 267,841 +3.67(+2.65%)
Jan 10, 2023 139.08 139.28 135.54 138.54 255,278 -0.25(-0.18%)
Jan 09, 2023 142.54 142.70 138.64 138.79 335,717 -3.08(-2.17%)
Jan 06, 2023 137.90 141.94 137.51 141.87 162,178 +5.49(+4.03%)
Jan 05, 2023 135.87 137.03 135.12 136.38 397,376 -0.71(-0.52%)
Jan 04, 2023 135.72 137.42 134.89 137.09 306,834 +3.33(+2.49%)
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.