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 (%)
Jun 30, 2006 40.98 43.02 40.08 43.02 4,487,173 +3.20(+8.03%)
Jun 29, 2006 38.89 39.94 37.97 39.82 3,636,906 +0.83(+2.14%)
Jun 28, 2006 39.57 40.03 38.66 38.99 2,771,622 -0.43(-1.08%)
Jun 27, 2006 41.75 42.51 39.22 39.42 3,533,893 +0.33(+0.83%)
Jun 26, 2006 38.67 40.35 38.31 39.09 2,354,493 +0.82(+2.13%)
Jun 23, 2006 36.90 38.76 36.64 38.28 1,751,213 +1.38(+3.73%)
Jun 22, 2006 36.68 37.30 36.32 36.90 1,754,746 -0.22(-0.59%)
Jun 21, 2006 35.21 37.58 35.14 37.12 1,575,440 +1.82(+5.16%)
Jun 20, 2006 35.69 36.17 35.23 35.30 1,375,267 -0.61(-1.69%)
Jun 19, 2006 37.41 37.45 35.46 35.90 1,413,137 -0.92(-2.51%)
Jun 16, 2006 37.62 37.86 36.43 36.83 1,843,516 -0.57(-1.53%)
Jun 15, 2006 35.78 38.03 35.64 37.40 2,135,109 +2.07(+5.84%)
Jun 14, 2006 34.63 35.41 34.63 35.33 1,869,462 +0.88(+2.55%)
Jun 13, 2006 35.32 36.76 34.25 34.45 1,878,847 -0.95(-2.69%)
Jun 12, 2006 36.95 37.36 35.38 35.40 1,461,939 -1.35(-3.67%)
Jun 09, 2006 38.13 38.72 36.46 36.75 1,782,901 -0.99(-2.62%)
Jun 08, 2006 38.22 38.22 36.18 37.74 3,274,982 -1.01(-2.59%)
Jun 07, 2006 40.35 40.83 38.32 38.75 2,495,708 -1.20(-2.99%)
Jun 06, 2006 42.93 43.03 38.95 39.94 3,127,695 -2.38(-5.63%)
Jun 05, 2006 45.45 45.84 42.12 42.32 1,150,362 -3.12(-6.88%)
Jun 02, 2006 46.42 46.87 44.56 45.45 746,813 -0.41(-0.89%)
Jun 01, 2006 44.01 45.87 43.87 45.86 1,471,434 +1.72(+3.90%)
May 31, 2006 43.70 45.67 43.49 44.14 2,040,377 +1.24(+2.89%)
May 30, 2006 45.15 45.15 42.87 42.89 1,115,472 -2.88(-6.29%)
May 26, 2006 45.78 46.41 45.01 45.77 998,989 +0.07(+0.16%)
May 25, 2006 44.70 46.11 43.56 45.70 1,621,481 +2.13(+4.88%)
May 24, 2006 44.58 45.20 42.21 43.57 1,603,043 -1.19(-2.65%)
May 23, 2006 45.51 46.19 44.47 44.76 2,590,108 +0.48(+1.08%)
May 22, 2006 46.64 46.65 43.31 44.28 2,117,995 -3.01(-6.36%)
May 19, 2006 45.26 47.32 43.75 47.29 3,251,906 +2.26(+5.01%)
May 18, 2006 45.90 46.56 44.88 45.03 2,260,755 -0.72(-1.58%)
May 17, 2006 47.37 47.81 45.74 45.76 2,598,389 -2.05(-4.28%)
May 16, 2006 48.68 49.52 47.57 47.80 1,991,686 -0.80(-1.64%)
May 15, 2006 49.90 49.90 46.52 48.60 2,373,484 -1.68(-3.35%)
May 12, 2006 53.27 53.28 50.19 50.29 1,901,923 -3.22(-6.01%)
May 11, 2006 55.07 56.33 53.23 53.50 1,814,257 -1.43(-2.61%)
May 10, 2006 55.52 56.34 54.45 54.93 1,830,598 -0.59(-1.06%)
May 09, 2006 59.00 59.01 54.80 55.52 2,044,572 -3.47(-5.88%)
May 08, 2006 59.83 60.12 58.65 58.99 861,860 -0.66(-1.11%)
May 05, 2006 58.74 59.78 58.60 59.65 1,179,951 +0.91(+1.56%)
May 04, 2006 58.66 59.09 57.88 58.74 1,274,794 +0.30(+0.51%)
May 03, 2006 60.71 61.04 56.63 58.44 3,366,070 -4.65(-7.37%)
May 02, 2006 62.04 63.22 60.78 63.08 1,825,850 +1.04(+1.68%)
May 01, 2006 60.50 62.48 60.50 62.04 1,367,207 +2.04(+3.40%)
Apr 28, 2006 59.69 61.03 59.41 60.00 976,245 -0.43(-0.70%)
Apr 27, 2006 60.68 61.77 58.19 60.43 1,776,828 -1.34(-2.17%)
Apr 26, 2006 64.27 65.66 61.19 61.77 1,340,377 -2.50(-3.89%)
Apr 25, 2006 63.83 64.39 61.32 64.27 1,176,308 +0.44(+0.70%)
Apr 24, 2006 65.51 65.85 63.12 63.83 1,115,582 -1.68(-2.57%)
Apr 21, 2006 65.68 65.69 64.04 65.51 885,267 -0.17(-0.26%)
Apr 20, 2006 66.30 66.34 64.55 65.68 605,930 -0.03(-0.04%)
Apr 19, 2006 67.02 67.20 65.17 65.71 1,097,806 -1.59(-2.36%)
Apr 18, 2006 63.72 67.52 63.74 67.29 1,414,462 +3.58(+5.61%)
Apr 17, 2006 64.98 66.33 63.41 63.72 1,006,166 -0.96(-1.48%)
Apr 13, 2006 61.24 64.98 61.37 64.68 1,244,652 +3.43(+5.60%)
Apr 12, 2006 61.63 62.27 60.70 61.24 1,881,717 -0.38(-0.62%)
Apr 11, 2006 63.16 64.03 61.14 61.62 1,558,216 -1.53(-2.42%)
Apr 10, 2006 65.19 65.19 62.72 63.16 995,456 -1.23(-1.91%)
Apr 07, 2006 64.35 65.20 63.90 64.39 913,974 +0.82(+1.30%)
Apr 06, 2006 65.71 65.71 62.72 63.56 1,129,604 -1.20(-1.85%)
Apr 05, 2006 62.32 64.89 61.96 64.76 1,579,636 +2.45(+3.92%)
Apr 04, 2006 61.01 62.70 60.58 62.31 1,651,402 +2.68(+4.50%)
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.