Skip to main content

Eagle Materials Inc (NY: EXP )

287.97 +4.21 (+1.48%)
Streaming Delayed Price Updated: 9:43 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 144.74 146.88 144.24 145.83 203,591 +2.01(+1.40%)
Mar 30, 2023 144.49 146.57 143.23 143.82 185,116 +0.58(+0.40%)
Mar 29, 2023 143.22 143.66 142.39 143.24 159,997 +1.15(+0.81%)
Mar 28, 2023 140.06 142.50 139.34 142.09 165,143 +2.47(+1.77%)
Mar 27, 2023 139.39 140.66 138.45 139.62 146,306 +1.60(+1.16%)
Mar 24, 2023 136.17 138.16 134.64 138.01 205,648 -0.17(-0.12%)
Mar 23, 2023 137.82 140.56 136.86 138.18 363,720 +0.55(+0.40%)
Mar 22, 2023 139.03 141.16 137.62 137.64 411,568 -1.66(-1.19%)
Mar 21, 2023 137.09 140.12 137.09 139.30 362,687 +4.78(+3.55%)
Mar 20, 2023 133.07 135.21 132.27 134.52 195,618 +3.43(+2.62%)
Mar 17, 2023 133.97 134.60 130.76 131.09 729,374 -3.63(-2.69%)
Mar 16, 2023 129.69 134.81 128.97 134.72 263,197 +4.17(+3.20%)
Mar 15, 2023 132.60 133.03 128.70 130.54 321,179 -5.14(-3.79%)
Mar 14, 2023 136.12 137.68 134.30 135.68 298,499 +2.88(+2.17%)
Mar 13, 2023 132.19 135.73 131.47 132.80 262,840 -2.08(-1.54%)
Mar 10, 2023 138.83 139.65 132.92 134.89 302,989 -4.46(-3.20%)
Mar 09, 2023 143.31 144.49 139.28 139.35 173,338 -4.16(-2.90%)
Mar 08, 2023 143.35 144.95 141.56 143.51 233,742 +0.33(+0.23%)
Mar 07, 2023 144.36 145.00 142.38 143.19 266,486 -0.87(-0.61%)
Mar 06, 2023 146.22 146.22 143.24 144.06 597,329 -2.26(-1.55%)
Mar 03, 2023 145.09 146.68 143.61 146.32 259,420 +1.91(+1.33%)
Mar 02, 2023 141.16 144.84 139.86 144.41 316,921 +2.29(+1.61%)
Mar 01, 2023 138.87 142.18 138.85 142.12 334,722 +2.95(+2.12%)
Feb 28, 2023 138.54 140.14 138.54 139.17 197,784 +0.47(+0.34%)
Feb 27, 2023 139.29 140.74 138.56 138.71 249,868 +1.08(+0.79%)
Feb 24, 2023 136.80 137.92 135.76 137.62 297,643 -1.08(-0.78%)
Feb 23, 2023 139.01 139.94 136.31 138.71 156,335 +0.30(+0.21%)
Feb 22, 2023 137.35 138.69 137.09 138.41 232,474 +1.89(+1.39%)
Feb 21, 2023 140.41 141.46 136.51 136.51 242,376 -6.12(-4.29%)
Feb 17, 2023 141.89 143.93 141.16 142.63 239,789 +0.30(+0.21%)
Feb 16, 2023 142.74 145.45 141.46 142.34 246,038 -2.80(-1.93%)
Feb 15, 2023 142.43 146.56 142.43 145.13 249,139 +2.06(+1.44%)
Feb 14, 2023 143.39 145.02 141.53 143.07 165,308 -0.79(-0.55%)
Feb 13, 2023 142.34 143.95 141.19 143.86 209,109 +1.25(+0.88%)
Feb 10, 2023 142.29 143.75 141.31 142.61 268,013 -0.52(-0.36%)
Feb 09, 2023 146.91 147.62 143.09 143.13 155,437 -2.64(-1.81%)
Feb 08, 2023 148.08 148.22 144.85 145.77 267,809 -2.91(-1.95%)
Feb 07, 2023 145.59 149.44 143.93 148.67 301,739 +2.60(+1.78%)
Feb 06, 2023 146.19 146.80 144.46 146.07 240,495 -1.35(-0.92%)
Feb 03, 2023 148.40 150.58 146.60 147.42 295,056 -2.50(-1.67%)
Feb 02, 2023 147.27 150.90 147.07 149.92 289,089 +3.06(+2.08%)
Feb 01, 2023 143.91 148.31 143.82 146.87 294,580 +1.98(+1.37%)
Jan 31, 2023 141.84 144.97 141.56 144.88 348,510 +4.51(+3.22%)
Jan 30, 2023 139.78 142.09 138.72 140.37 361,618 +0.42(+0.30%)
Jan 27, 2023 137.83 141.09 136.69 139.96 355,814 +2.05(+1.49%)
Jan 26, 2023 142.45 143.32 132.49 137.90 609,471 -5.64(-3.93%)
Jan 25, 2023 140.80 143.96 140.43 143.54 247,065 +1.53(+1.08%)
Jan 24, 2023 138.87 143.22 138.87 142.02 205,080 +1.00(+0.71%)
Jan 23, 2023 139.19 142.73 138.93 141.02 260,353 +1.74(+1.25%)
Jan 20, 2023 136.77 139.58 135.34 139.28 328,769 +2.92(+2.14%)
Jan 19, 2023 139.22 139.47 135.92 136.36 201,877 -3.92(-2.79%)
Jan 18, 2023 141.32 143.71 140.16 140.28 144,239 -0.89(-0.63%)
Jan 17, 2023 142.47 142.89 140.05 141.18 185,762 -1.83(-1.28%)
Jan 13, 2023 140.31 143.66 140.14 143.01 187,613 +1.82(+1.29%)
Jan 12, 2023 142.68 142.68 139.80 141.19 194,398 -1.03(-0.72%)
Jan 11, 2023 139.73 142.42 138.35 142.22 267,824 +3.67(+2.65%)
Jan 10, 2023 139.09 139.29 135.55 138.55 255,262 -0.25(-0.18%)
Jan 09, 2023 142.55 142.71 138.65 138.79 335,696 -3.08(-2.17%)
Jan 06, 2023 137.91 141.95 137.51 141.88 162,168 +5.50(+4.03%)
Jan 05, 2023 135.88 137.04 135.12 136.38 397,350 -0.71(-0.52%)
Jan 04, 2023 135.73 137.43 134.90 137.10 306,814 +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.