Skip to main content

Eagle Materials Inc (NY: EXP )

162.93 -1.69 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 164.11 165.54 162.54 162.93 294,694 -1.69(-1.03%)
May 30, 2023 166.19 166.76 163.93 164.62 228,990 -1.56(-0.94%)
May 26, 2023 166.75 167.51 164.95 166.18 236,730 -0.38(-0.23%)
May 25, 2023 165.27 167.10 165.27 166.56 262,444 +1.67(+1.01%)
May 24, 2023 165.24 166.09 164.14 164.89 486,668 -1.86(-1.12%)
May 23, 2023 166.14 167.43 165.19 166.75 446,390 -0.36(-0.22%)
May 22, 2023 167.78 168.34 165.56 167.11 419,134 -0.10(-0.06%)
May 19, 2023 168.25 169.19 165.69 167.21 513,542 +1.18(+0.71%)
May 18, 2023 162.33 166.72 160.72 166.03 641,964 +5.41(+3.37%)
May 17, 2023 159.14 160.96 157.81 160.62 392,307 +2.27(+1.43%)
May 16, 2023 158.80 159.14 156.57 158.35 197,689 -1.29(-0.81%)
May 15, 2023 158.34 159.75 156.95 159.64 353,234 +1.33(+0.84%)
May 12, 2023 157.86 158.85 156.70 158.31 306,838 +0.49(+0.31%)
May 11, 2023 157.83 158.98 156.89 157.82 320,325 -1.07(-0.67%)
May 10, 2023 160.44 161.03 157.95 158.89 265,333 +0.13(+0.08%)
May 09, 2023 159.20 159.84 158.20 158.76 264,047 -1.22(-0.76%)
May 08, 2023 160.12 161.69 159.00 159.98 335,170 -0.10(-0.06%)
May 05, 2023 158.43 161.49 157.30 160.08 546,357 +3.68(+2.35%)
May 04, 2023 151.20 158.28 151.20 156.40 675,479 +5.66(+3.75%)
May 03, 2023 150.55 153.50 150.55 150.74 333,283 +0.95(+0.63%)
May 02, 2023 148.70 150.18 146.24 149.79 251,585 +0.84(+0.56%)
May 01, 2023 147.73 150.19 147.73 148.95 236,590 +0.74(+0.50%)
Apr 28, 2023 146.88 149.67 146.44 148.21 306,935 +1.33(+0.91%)
Apr 27, 2023 143.95 147.34 143.95 146.88 255,904 +3.36(+2.34%)
Apr 26, 2023 144.56 146.28 143.44 143.52 296,675 -1.95(-1.34%)
Apr 25, 2023 146.14 146.71 145.10 145.47 186,290 -1.76(-1.20%)
Apr 24, 2023 145.71 147.83 145.71 147.23 204,266 +1.35(+0.93%)
Apr 21, 2023 148.60 148.82 145.24 145.88 274,855 -2.39(-1.61%)
Apr 20, 2023 145.05 149.85 145.00 148.27 352,491 +2.13(+1.46%)
Apr 19, 2023 143.81 146.25 143.39 146.14 275,927 +2.43(+1.69%)
Apr 18, 2023 144.72 145.47 143.22 143.71 203,318 +0.04(+0.03%)
Apr 17, 2023 143.02 143.88 142.12 143.67 190,435 -0.07(-0.05%)
Apr 14, 2023 144.28 146.00 143.30 143.74 230,618 -1.04(-0.72%)
Apr 13, 2023 142.87 144.86 142.10 144.78 214,790 +1.80(+1.26%)
Apr 12, 2023 143.34 144.01 142.45 142.98 237,083 +1.23(+0.87%)
Apr 11, 2023 140.50 142.58 140.37 141.75 201,089 +1.84(+1.32%)
Apr 10, 2023 135.31 140.02 135.31 139.91 263,195 +3.62(+2.66%)
Apr 06, 2023 137.07 138.24 135.17 136.29 273,173 -1.14(-0.83%)
Apr 05, 2023 141.30 141.92 136.89 137.43 275,810 -5.74(-4.01%)
Apr 04, 2023 147.70 147.70 142.37 143.17 240,749 -4.21(-2.86%)
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.