Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Materials Inc (NY: EXP )

256.70 +2.77 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 227.12 229.79 225.77 226.05 451,956 -2.58(-1.13%)
Jan 30, 2024 224.49 229.50 223.52 228.63 633,162 +4.47(+2.00%)
Jan 29, 2024 216.70 225.15 214.87 224.16 532,733 +8.46(+3.92%)
Jan 26, 2024 215.66 216.77 214.15 215.69 365,428 +3.51(+1.65%)
Jan 25, 2024 209.79 212.68 204.07 212.19 417,717 +4.97(+2.40%)
Jan 24, 2024 208.55 209.19 205.71 207.21 437,387 +1.00(+0.48%)
Jan 23, 2024 209.16 209.16 203.78 206.21 322,471 -3.14(-1.50%)
Jan 22, 2024 205.38 210.80 205.38 209.35 261,632 +5.10(+2.50%)
Jan 19, 2024 202.07 204.47 199.88 204.25 171,615 +2.77(+1.37%)
Jan 18, 2024 199.38 201.78 198.69 201.48 202,481 +2.88(+1.45%)
Jan 17, 2024 197.80 199.51 197.38 198.60 196,828 -1.44(-0.72%)
Jan 16, 2024 201.80 202.28 199.52 200.04 207,613 -2.67(-1.32%)
Jan 12, 2024 204.79 204.97 201.51 202.71 132,783 -1.76(-0.86%)
Jan 11, 2024 204.84 205.15 201.64 204.47 116,974 -0.87(-0.42%)
Jan 10, 2024 202.95 205.54 202.30 205.33 160,313 +1.97(+0.97%)
Jan 09, 2024 201.81 203.45 199.87 203.37 146,545 -0.37(-0.18%)
Jan 08, 2024 201.93 204.09 200.62 203.74 248,588 +3.82(+1.91%)
Jan 05, 2024 196.36 200.45 196.36 199.92 219,504 +2.67(+1.35%)
Jan 04, 2024 196.32 198.95 195.73 197.25 228,332 +0.99(+0.50%)
Jan 03, 2024 197.98 199.49 196.07 196.26 227,952 -4.01(-2.00%)
Jan 02, 2024 200.85 203.18 198.74 200.27 200,988 -2.37(-1.17%)
Dec 29, 2023 203.18 204.20 202.22 202.64 105,556 -1.40(-0.69%)
Dec 28, 2023 205.00 205.45 203.31 204.04 104,988 -1.56(-0.76%)
Dec 27, 2023 205.04 205.61 204.23 205.59 97,448 +0.68(+0.33%)
Dec 26, 2023 203.95 206.17 203.11 204.91 114,167 +1.72(+0.85%)
Dec 22, 2023 202.85 203.86 201.36 203.20 135,648 +1.82(+0.90%)
Dec 21, 2023 203.57 204.11 199.63 201.38 255,079 +0.03(+0.01%)
Dec 20, 2023 203.26 206.26 201.26 201.35 255,689 -2.71(-1.33%)
Dec 19, 2023 205.03 205.72 202.38 204.06 215,646 +0.95(+0.47%)
Dec 18, 2023 203.76 204.14 200.59 203.11 261,771 -0.25(-0.12%)
Dec 15, 2023 202.72 205.45 201.33 203.36 461,029 +0.10(+0.05%)
Dec 14, 2023 194.87 203.64 193.75 203.26 609,364 +11.39(+5.94%)
Dec 13, 2023 190.15 192.30 186.29 191.87 452,340 +1.66(+0.87%)
Dec 12, 2023 189.60 190.85 187.92 190.21 179,452 +2.28(+1.22%)
Dec 11, 2023 188.47 190.43 187.79 187.93 159,404 -0.70(-0.37%)
Dec 08, 2023 186.73 190.38 186.73 188.62 211,069 +0.90(+0.48%)
Dec 07, 2023 184.85 187.75 184.26 187.73 157,341 +3.39(+1.84%)
Dec 06, 2023 183.61 186.09 183.50 184.34 241,439 +2.31(+1.27%)
Dec 05, 2023 184.20 184.20 181.97 182.02 216,244 -2.84(-1.54%)
Dec 04, 2023 183.84 185.81 183.41 184.86 207,760 +0.16(+0.09%)
Dec 01, 2023 180.62 184.92 180.62 184.70 187,992 +4.07(+2.25%)
Nov 30, 2023 179.41 181.58 178.01 180.63 267,017 +1.02(+0.57%)
Nov 29, 2023 178.18 180.85 178.18 179.62 239,296 +2.26(+1.27%)
Nov 28, 2023 180.39 181.48 177.26 177.36 223,791 -3.16(-1.75%)
Nov 27, 2023 177.97 181.07 177.77 180.52 180,700 +1.62(+0.90%)
Nov 24, 2023 177.24 179.66 177.24 178.91 82,737 +0.92(+0.52%)
Nov 22, 2023 177.67 179.47 177.39 177.99 173,879 +1.39(+0.79%)
Nov 21, 2023 175.54 179.60 175.54 176.60 316,595 +1.20(+0.68%)
Nov 20, 2023 174.92 175.78 172.65 175.41 261,124 -0.08(-0.05%)
Nov 17, 2023 173.63 175.57 172.73 175.49 211,708 +3.04(+1.76%)
Nov 16, 2023 173.12 174.66 171.81 172.44 300,194 -0.17(-0.10%)
Nov 15, 2023 174.30 176.23 172.11 172.61 352,940 -1.48(-0.85%)
Nov 14, 2023 170.80 176.11 170.80 174.09 252,938 +6.68(+3.99%)
Nov 13, 2023 166.36 168.54 166.36 167.41 231,667 +0.01(+0.01%)
Nov 10, 2023 166.00 167.42 164.74 167.40 154,307 +2.66(+1.62%)
Nov 09, 2023 167.03 167.03 164.07 164.74 172,629 -0.96(-0.58%)
Nov 08, 2023 164.98 166.02 163.77 165.70 226,476 +1.53(+0.93%)
Nov 07, 2023 163.59 164.88 162.82 164.17 222,741 -0.32(-0.19%)
Nov 06, 2023 165.08 165.94 164.25 164.49 221,862 -0.21(-0.13%)
Nov 03, 2023 163.54 165.67 162.66 164.70 265,296 +3.65(+2.27%)
Nov 02, 2023 161.31 163.11 160.68 161.05 397,248 +2.73(+1.73%)
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.