Skip to main content

Eagle Materials Inc (NY: EXP )

283.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 169.63 169.74 165.84 165.95 301,593 -2.34(-1.39%)
Sep 28, 2023 166.18 169.85 166.18 168.30 219,702 +2.29(+1.38%)
Sep 27, 2023 163.67 167.13 162.78 166.00 415,032 +3.75(+2.31%)
Sep 26, 2023 162.33 164.75 161.89 162.26 261,641 -0.76(-0.46%)
Sep 25, 2023 161.28 163.71 162.60 163.01 331,866 +1.07(+0.66%)
Sep 22, 2023 163.75 164.73 161.08 161.95 525,582 -1.58(-0.97%)
Sep 21, 2023 169.02 169.02 163.19 163.53 424,671 -7.03(-4.12%)
Sep 20, 2023 174.09 175.02 170.30 170.56 287,758 -2.38(-1.38%)
Sep 19, 2023 173.15 173.50 170.65 172.94 248,861 -0.45(-0.26%)
Sep 18, 2023 173.69 174.41 170.86 173.39 406,379 +0.03(+0.02%)
Sep 15, 2023 176.05 176.89 172.36 173.36 685,520 -4.00(-2.25%)
Sep 14, 2023 177.71 178.94 175.72 177.35 296,004 +1.19(+0.67%)
Sep 13, 2023 178.43 179.32 174.91 176.17 309,235 -3.16(-1.76%)
Sep 12, 2023 179.85 181.23 178.65 179.32 168,630 -1.90(-1.05%)
Sep 11, 2023 181.02 181.87 179.88 181.22 184,186 +1.68(+0.94%)
Sep 08, 2023 178.99 181.60 178.55 179.54 187,721 -0.26(-0.14%)
Sep 07, 2023 180.69 182.75 177.88 179.80 474,423 -3.09(-1.69%)
Sep 06, 2023 183.12 185.53 180.14 182.90 289,213 -0.28(-0.15%)
Sep 05, 2023 191.88 192.97 182.52 183.18 464,584 -10.67(-5.50%)
Sep 01, 2023 189.22 195.02 189.22 193.84 307,569 +5.43(+2.88%)
Aug 31, 2023 187.67 189.97 186.80 188.41 345,477 +1.46(+0.78%)
Aug 30, 2023 185.73 188.78 185.73 186.95 301,194 +1.59(+0.86%)
Aug 29, 2023 180.39 185.57 178.96 185.35 250,925 +4.61(+2.55%)
Aug 28, 2023 179.04 182.65 179.04 180.75 352,106 +2.01(+1.12%)
Aug 25, 2023 176.31 179.25 173.50 178.74 437,810 +2.58(+1.46%)
Aug 24, 2023 178.45 179.51 176.07 176.16 211,458 -3.40(-1.90%)
Aug 23, 2023 176.86 179.63 176.54 179.56 188,222 +2.30(+1.30%)
Aug 22, 2023 174.57 177.86 174.57 177.26 183,910 +1.68(+0.96%)
Aug 21, 2023 175.16 176.19 171.97 175.58 266,367 +0.97(+0.56%)
Aug 18, 2023 174.16 175.47 172.84 174.61 299,199 -1.18(-0.67%)
Aug 17, 2023 182.45 184.26 175.65 175.79 777,441 -6.07(-3.34%)
Aug 16, 2023 183.61 184.58 181.82 181.86 186,386 -1.39(-0.76%)
Aug 15, 2023 183.68 184.12 182.09 183.25 177,661 -0.91(-0.50%)
Aug 14, 2023 182.84 184.29 181.77 184.17 126,896 +1.47(+0.81%)
Aug 11, 2023 183.49 184.82 182.49 182.70 171,606 -0.88(-0.48%)
Aug 10, 2023 185.22 186.63 183.05 183.58 306,226 -2.56(-1.37%)
Aug 09, 2023 189.41 189.69 185.64 186.14 209,835 -2.47(-1.31%)
Aug 08, 2023 188.38 189.08 186.82 188.61 251,290 -1.44(-0.76%)
Aug 07, 2023 187.66 190.73 186.46 190.05 224,732 +2.89(+1.54%)
Aug 04, 2023 187.47 190.18 185.24 187.17 267,101 +1.01(+0.55%)
Aug 03, 2023 185.14 186.36 182.29 186.15 341,435 -0.52(-0.28%)
Aug 02, 2023 184.97 188.54 184.97 186.67 390,332 +0.26(+0.14%)
Aug 01, 2023 184.00 187.25 183.66 186.41 237,696 +2.93(+1.59%)
Jul 31, 2023 182.70 183.86 181.42 183.48 385,795 +2.02(+1.11%)
Jul 28, 2023 183.12 183.24 180.16 181.46 368,551 -0.94(-0.51%)
Jul 27, 2023 185.31 187.90 180.65 182.40 496,103 -6.49(-3.44%)
Jul 26, 2023 189.33 190.90 188.61 188.89 390,112 -0.52(-0.27%)
Jul 25, 2023 187.59 190.50 187.59 189.41 292,816 +0.87(+0.46%)
Jul 24, 2023 189.73 191.41 187.79 188.54 295,848 -1.45(-0.76%)
Jul 21, 2023 191.59 192.28 188.85 189.99 339,439 -1.62(-0.85%)
Jul 20, 2023 193.12 193.12 189.95 191.61 319,520 +0.00(+0.00%)
Jul 19, 2023 191.53 192.44 189.53 191.61 336,678 -0.40(-0.21%)
Jul 18, 2023 189.97 192.54 189.97 192.01 364,995 +1.26(+0.66%)
Jul 17, 2023 187.10 191.07 187.02 190.75 348,674 +3.86(+2.07%)
Jul 14, 2023 187.64 188.02 184.84 186.89 381,536 +0.08(+0.04%)
Jul 13, 2023 184.88 186.86 183.08 186.81 317,340 +4.21(+2.31%)
Jul 12, 2023 184.11 184.94 181.18 182.60 287,191 -0.06(-0.03%)
Jul 11, 2023 182.37 184.00 180.92 182.66 244,459 +1.35(+0.75%)
Jul 10, 2023 178.74 182.09 177.80 181.30 237,133 +2.57(+1.44%)
Jul 07, 2023 178.10 180.56 178.10 178.74 326,135 +0.94(+0.53%)
Jul 06, 2023 178.46 180.18 176.34 177.80 344,003 -5.34(-2.92%)
Jul 05, 2023 183.42 184.48 181.93 183.15 330,280 -1.60(-0.87%)
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.