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 28, 2019 87.07 90.86 86.70 90.50 843,032 +3.67(+4.23%)
Jun 27, 2019 86.79 87.52 85.89 86.83 1,246,364 +0.21(+0.25%)
Jun 26, 2019 85.03 86.94 84.76 86.61 450,753 +1.65(+1.94%)
Jun 25, 2019 85.00 85.82 84.66 84.96 388,923 -0.05(-0.06%)
Jun 24, 2019 86.85 86.85 84.92 85.01 414,348 -1.60(-1.85%)
Jun 21, 2019 85.82 86.95 85.82 86.61 808,204 +0.32(+0.37%)
Jun 20, 2019 86.75 87.25 85.97 86.29 385,017 +0.72(+0.84%)
Jun 19, 2019 86.29 86.31 84.36 85.57 349,866 -0.77(-0.89%)
Jun 18, 2019 86.61 87.81 86.32 86.34 268,006 +0.45(+0.52%)
Jun 17, 2019 85.31 86.47 85.08 85.89 356,347 +0.31(+0.36%)
Jun 14, 2019 85.71 85.81 84.05 85.58 495,833 -0.46(-0.53%)
Jun 13, 2019 84.00 86.08 83.52 86.04 659,647 +2.49(+2.98%)
Jun 12, 2019 84.81 85.44 83.16 83.55 665,566 -1.76(-2.06%)
Jun 11, 2019 88.68 89.69 84.31 85.30 536,677 -2.74(-3.11%)
Jun 10, 2019 87.87 88.90 87.45 88.04 628,039 +0.61(+0.70%)
Jun 07, 2019 88.10 88.19 86.67 87.43 438,097 -0.02(-0.02%)
Jun 06, 2019 88.44 88.77 86.84 87.45 311,581 -0.79(-0.90%)
Jun 05, 2019 88.63 89.08 87.49 88.24 392,182 -0.45(-0.51%)
Jun 04, 2019 85.37 88.72 85.37 88.69 391,500 +4.05(+4.78%)
Jun 03, 2019 83.82 85.29 83.45 84.64 478,532 +0.72(+0.86%)
May 31, 2019 83.92 84.63 82.78 83.92 588,232 -1.17(-1.38%)
May 30, 2019 88.00 89.58 83.62 85.09 1,229,568 +0.25(+0.30%)
May 29, 2019 85.29 85.47 84.02 84.84 523,272 -1.08(-1.26%)
May 28, 2019 85.44 87.01 85.20 85.92 427,075 +0.51(+0.59%)
May 24, 2019 86.55 86.55 84.20 85.41 468,145 +0.03(+0.03%)
May 23, 2019 86.56 87.34 84.42 85.38 525,592 -1.86(-2.13%)
May 22, 2019 88.27 88.69 87.06 87.24 385,415 -1.74(-1.95%)
May 21, 2019 88.00 89.58 87.69 88.98 371,019 +0.97(+1.10%)
May 20, 2019 88.13 88.82 87.55 88.01 478,034 -0.79(-0.89%)
May 17, 2019 88.77 90.80 88.14 88.80 574,285 -0.50(-0.56%)
May 16, 2019 89.74 90.86 85.56 89.30 933,345 +3.24(+3.76%)
May 15, 2019 84.62 86.61 84.35 86.06 545,560 +0.53(+0.62%)
May 14, 2019 85.12 86.38 84.76 85.54 479,825 +0.92(+1.08%)
May 13, 2019 85.85 85.85 83.93 84.62 490,427 -2.24(-2.58%)
May 10, 2019 86.34 87.19 85.64 86.86 586,078 +0.45(+0.52%)
May 09, 2019 85.94 87.07 85.57 86.42 417,391 -0.35(-0.40%)
May 08, 2019 87.71 87.94 86.69 86.77 356,044 -0.82(-0.94%)
May 07, 2019 87.46 88.05 86.92 87.59 456,710 -0.63(-0.72%)
May 06, 2019 87.31 88.94 86.39 88.22 366,350 -0.14(-0.15%)
May 03, 2019 87.76 88.47 87.33 88.36 331,342 +1.13(+1.30%)
May 02, 2019 87.44 88.09 86.67 87.22 704,506 -0.04(-0.04%)
May 01, 2019 89.15 89.17 87.20 87.26 453,896 -1.38(-1.56%)
Apr 30, 2019 88.80 89.22 87.73 88.65 515,612 +0.85(+0.97%)
Apr 29, 2019 88.61 88.95 87.59 87.80 409,061 -0.83(-0.94%)
Apr 26, 2019 86.88 88.72 86.50 88.63 334,213 +1.73(+1.99%)
Apr 25, 2019 87.93 88.09 86.38 86.90 532,357 -1.38(-1.57%)
Apr 24, 2019 88.07 88.95 87.44 88.29 619,736 +0.58(+0.66%)
Apr 23, 2019 88.05 88.14 86.56 87.71 609,020 -0.38(-0.43%)
Apr 22, 2019 87.32 88.78 87.03 88.09 681,495 +0.25(+0.29%)
Apr 18, 2019 89.28 89.71 87.48 87.84 1,475,400 +5.61(+6.82%)
Apr 17, 2019 84.87 85.18 82.16 82.23 483,951 -2.21(-2.62%)
Apr 16, 2019 83.99 84.54 83.19 84.45 476,656 +0.34(+0.41%)
Apr 15, 2019 83.88 84.36 83.17 84.10 282,247 +0.13(+0.15%)
Apr 12, 2019 83.27 84.79 82.76 83.98 444,455 +1.44(+1.75%)
Apr 11, 2019 82.75 83.64 82.15 82.53 451,312 +0.11(+0.13%)
Apr 10, 2019 82.28 83.30 82.06 82.43 430,686 +0.16(+0.19%)
Apr 09, 2019 83.20 83.63 82.08 82.27 410,529 -1.33(-1.60%)
Apr 08, 2019 83.24 84.22 83.08 83.61 355,604 +0.05(+0.06%)
Apr 05, 2019 83.69 84.23 82.94 83.56 520,240 +1.20(+1.45%)
Apr 04, 2019 81.88 83.47 81.56 82.36 630,607 +1.22(+1.50%)
Apr 03, 2019 82.38 82.38 80.87 81.14 782,822 -0.18(-0.22%)
Apr 02, 2019 80.69 82.12 79.73 81.32 1,244,537 -0.21(-0.26%)
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.