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 (%)
Jun 30, 2022 106.82 109.43 105.08 108.61 427,809 +0.54(+0.50%)
Jun 29, 2022 109.96 109.96 106.46 108.06 342,009 -0.71(-0.65%)
Jun 28, 2022 110.76 112.62 108.68 108.78 428,418 -1.70(-1.54%)
Jun 27, 2022 107.13 110.95 106.28 110.47 710,957 +4.12(+3.87%)
Jun 24, 2022 105.48 108.62 104.62 106.36 1,996,478 +2.06(+1.97%)
Jun 23, 2022 106.20 107.82 104.06 104.30 629,511 -2.06(-1.93%)
Jun 22, 2022 106.57 107.29 104.77 106.36 554,626 -1.49(-1.38%)
Jun 21, 2022 109.97 110.39 106.60 107.85 428,035 -0.37(-0.34%)
Jun 17, 2022 108.33 110.65 107.25 108.21 530,134 -0.17(-0.16%)
Jun 16, 2022 116.11 116.11 107.79 108.38 624,728 -10.35(-8.72%)
Jun 15, 2022 120.05 121.41 116.79 118.73 414,464 +0.00(+0.00%)
Jun 14, 2022 116.92 119.42 116.92 118.73 316,641 +2.14(+1.83%)
Jun 13, 2022 119.96 120.84 116.23 116.59 429,351 -7.34(-5.93%)
Jun 10, 2022 125.30 127.14 123.45 123.94 206,730 -4.56(-3.55%)
Jun 09, 2022 128.67 130.91 128.42 128.50 224,750 -1.35(-1.04%)
Jun 08, 2022 134.16 134.16 129.57 129.85 240,883 -4.40(-3.28%)
Jun 07, 2022 132.85 135.29 132.01 134.25 391,419 +0.89(+0.67%)
Jun 06, 2022 132.28 133.80 131.21 133.36 238,993 +1.57(+1.19%)
Jun 03, 2022 130.64 132.03 128.65 131.80 271,678 -1.36(-1.02%)
Jun 02, 2022 129.72 133.22 128.42 133.16 225,820 +4.53(+3.52%)
Jun 01, 2022 129.25 129.80 125.90 128.63 395,191 -0.08(-0.06%)
May 31, 2022 131.02 131.19 127.77 128.71 329,328 -3.86(-2.91%)
May 27, 2022 129.37 132.63 129.36 132.57 207,517 +4.10(+3.19%)
May 26, 2022 126.13 129.28 126.13 128.47 225,995 +3.92(+3.15%)
May 25, 2022 123.58 125.83 123.09 124.55 318,006 +1.36(+1.10%)
May 24, 2022 123.06 124.80 119.50 123.19 422,097 -0.54(-0.44%)
May 23, 2022 121.25 124.37 121.10 123.73 349,280 +3.61(+3.00%)
May 20, 2022 126.83 126.93 116.16 120.12 424,207 -4.31(-3.46%)
May 19, 2022 125.20 132.26 122.75 124.43 616,234 +2.87(+2.36%)
May 18, 2022 123.91 125.13 121.23 121.56 351,426 -3.96(-3.16%)
May 17, 2022 123.26 125.77 122.22 125.53 314,420 +5.02(+4.16%)
May 16, 2022 120.77 122.16 117.40 120.51 313,779 -0.84(-0.69%)
May 13, 2022 119.92 122.32 119.76 121.35 282,873 +2.89(+2.44%)
May 12, 2022 113.38 119.31 112.93 118.46 378,748 +4.20(+3.68%)
May 11, 2022 117.63 121.12 113.80 114.26 361,674 -2.94(-2.51%)
May 10, 2022 122.81 123.47 115.09 117.19 607,445 -4.30(-3.54%)
May 09, 2022 122.93 124.53 120.83 121.49 260,989 -3.39(-2.72%)
May 06, 2022 125.73 126.62 121.45 124.89 304,164 -2.19(-1.72%)
May 05, 2022 130.92 131.26 124.17 127.07 342,169 -6.22(-4.67%)
May 04, 2022 127.25 133.44 126.75 133.29 391,819 +6.02(+4.73%)
May 03, 2022 121.84 127.79 121.60 127.27 378,833 +4.65(+3.80%)
May 02, 2022 121.65 123.85 119.16 122.62 252,885 +1.05(+0.86%)
Apr 29, 2022 122.83 125.10 121.39 121.57 362,087 -2.45(-1.98%)
Apr 28, 2022 122.02 124.32 119.18 124.03 307,237 +2.67(+2.20%)
Apr 27, 2022 120.62 122.20 119.09 121.36 269,126 +0.66(+0.55%)
Apr 26, 2022 122.93 123.92 120.05 120.69 203,347 -3.50(-2.82%)
Apr 25, 2022 119.97 124.54 116.98 124.19 412,881 +4.15(+3.46%)
Apr 22, 2022 124.19 124.71 119.33 120.04 394,378 -4.63(-3.72%)
Apr 21, 2022 127.13 128.05 123.23 124.68 275,730 -1.02(-0.81%)
Apr 20, 2022 122.23 126.28 122.22 125.69 366,847 +4.71(+3.89%)
Apr 19, 2022 118.94 121.57 118.51 120.98 430,613 +2.47(+2.09%)
Apr 18, 2022 121.83 123.14 117.39 118.51 578,772 -3.53(-2.89%)
Apr 14, 2022 123.06 124.13 122.00 122.04 234,264 -0.91(-0.74%)
Apr 13, 2022 121.61 123.19 121.33 122.94 220,753 +1.13(+0.93%)
Apr 12, 2022 123.14 126.06 121.33 121.81 278,405 -0.32(-0.26%)
Apr 11, 2022 121.83 124.49 121.83 122.12 319,962 -0.28(-0.23%)
Apr 08, 2022 120.07 124.45 118.88 122.40 436,762 +2.90(+2.43%)
Apr 07, 2022 121.02 121.02 117.72 119.50 716,715 -0.74(-0.62%)
Apr 06, 2022 123.32 124.50 120.09 120.24 692,456 -4.29(-3.44%)
Apr 05, 2022 124.12 126.30 122.49 124.53 710,760 -0.22(-0.17%)
Apr 04, 2022 124.19 125.45 123.30 124.75 458,381 +0.56(+0.45%)
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.