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 (%)
Mar 28, 2024 269.67 272.31 267.22 271.75 278,790 +2.62(+0.97%)
Mar 27, 2024 271.31 272.72 266.15 269.13 249,498 -0.94(-0.35%)
Mar 26, 2024 269.00 270.17 267.43 270.07 360,233 +1.92(+0.72%)
Mar 25, 2024 267.46 268.90 266.35 268.15 263,734 +0.58(+0.22%)
Mar 22, 2024 266.35 267.86 263.25 267.57 284,808 +2.84(+1.07%)
Mar 21, 2024 262.70 264.92 260.94 264.73 248,528 +3.21(+1.23%)
Mar 20, 2024 254.18 261.66 254.18 261.52 323,408 +7.35(+2.89%)
Mar 19, 2024 249.56 254.28 249.45 254.17 209,103 +4.29(+1.72%)
Mar 18, 2024 250.91 252.01 248.91 249.88 237,310 +0.31(+0.12%)
Mar 15, 2024 248.03 252.23 248.03 249.57 518,238 -0.79(-0.32%)
Mar 14, 2024 249.14 253.18 247.91 250.36 668,967 +0.61(+0.24%)
Mar 13, 2024 253.56 256.42 249.29 249.75 663,318 -4.46(-1.75%)
Mar 12, 2024 252.13 254.94 251.97 254.21 304,094 +2.85(+1.13%)
Mar 11, 2024 255.50 256.12 246.97 251.36 312,566 -5.38(-2.09%)
Mar 08, 2024 259.17 261.39 255.63 256.73 174,791 -2.58(-0.99%)
Mar 07, 2024 257.40 262.14 257.40 259.31 169,820 +3.35(+1.31%)
Mar 06, 2024 256.73 258.13 252.81 255.96 296,376 +1.23(+0.48%)
Mar 05, 2024 256.88 259.50 254.14 254.74 264,308 -3.69(-1.43%)
Mar 04, 2024 257.60 261.15 257.36 258.42 276,035 +2.48(+0.97%)
Mar 01, 2024 252.73 256.36 252.73 255.94 247,838 +2.65(+1.05%)
Feb 29, 2024 253.06 255.10 252.19 253.30 271,307 +2.84(+1.13%)
Feb 28, 2024 249.90 252.77 249.90 250.46 208,095 -0.36(-0.14%)
Feb 27, 2024 251.23 252.88 250.33 250.82 247,551 +0.08(+0.03%)
Feb 26, 2024 248.16 251.75 247.81 250.74 215,850 +2.32(+0.93%)
Feb 23, 2024 250.59 250.99 247.68 248.42 223,526 -0.84(-0.34%)
Feb 22, 2024 243.76 249.84 243.76 249.26 286,466 +7.20(+2.98%)
Feb 21, 2024 241.83 242.77 241.10 242.06 214,674 +0.17(+0.07%)
Feb 20, 2024 244.04 245.47 240.11 241.89 341,011 -4.38(-1.78%)
Feb 16, 2024 249.75 252.05 246.12 246.26 357,102 -2.53(-1.02%)
Feb 15, 2024 247.36 249.11 242.91 248.79 319,725 +3.73(+1.52%)
Feb 14, 2024 243.17 247.16 241.14 245.06 328,316 +4.91(+2.05%)
Feb 13, 2024 238.99 240.27 233.77 240.15 486,053 -5.97(-2.43%)
Feb 12, 2024 244.25 248.76 243.93 246.12 335,036 +3.15(+1.30%)
Feb 09, 2024 244.19 244.47 242.59 242.98 371,783 -0.16(-0.07%)
Feb 08, 2024 240.05 243.43 239.28 243.14 328,043 +3.10(+1.29%)
Feb 07, 2024 238.47 241.76 237.28 240.04 343,740 +4.46(+1.89%)
Feb 06, 2024 233.38 236.79 233.04 235.58 312,150 +2.26(+0.97%)
Feb 05, 2024 233.20 235.09 230.81 233.33 336,183 -2.67(-1.13%)
Feb 02, 2024 231.41 237.19 229.56 235.99 293,261 +2.36(+1.01%)
Feb 01, 2024 227.96 234.24 226.40 233.64 393,700 +7.58(+3.35%)
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%)
Nov 01, 2023 153.76 158.70 153.31 158.31 286,341 +4.76(+3.10%)
Oct 31, 2023 152.24 154.36 152.24 153.56 306,719 +0.91(+0.59%)
Oct 30, 2023 148.40 153.32 147.85 152.65 415,776 +5.24(+3.55%)
Oct 27, 2023 148.10 149.17 144.70 147.41 383,488 +0.10(+0.07%)
Oct 26, 2023 150.44 150.44 146.07 147.31 482,527 -4.45(-2.93%)
Oct 25, 2023 153.75 154.32 151.45 151.76 393,148 -3.50(-2.26%)
Oct 24, 2023 155.76 156.79 154.41 155.26 252,886 +1.28(+0.83%)
Oct 23, 2023 153.54 157.60 153.54 153.99 491,897 -0.69(-0.45%)
Oct 20, 2023 157.29 157.92 153.70 154.67 540,400 -2.32(-1.48%)
Oct 19, 2023 159.03 160.96 156.40 157.00 378,366 -1.95(-1.22%)
Oct 18, 2023 164.51 164.51 158.87 158.94 246,673 -7.67(-4.60%)
Oct 17, 2023 165.41 167.80 165.41 166.62 351,121 +0.02(+0.01%)
Oct 16, 2023 166.41 168.05 165.93 166.60 138,381 +2.44(+1.49%)
Oct 13, 2023 165.91 166.84 163.32 164.15 248,273 -1.63(-0.98%)
Oct 12, 2023 171.86 171.86 164.85 165.78 271,994 -5.62(-3.28%)
Oct 11, 2023 169.57 171.66 169.57 171.40 163,429 +2.11(+1.24%)
Oct 10, 2023 169.33 171.65 168.28 169.29 204,826 +0.52(+0.31%)
Oct 09, 2023 167.62 169.36 165.99 168.77 172,716 -0.08(-0.05%)
Oct 06, 2023 166.31 170.76 165.89 168.85 191,921 +1.75(+1.04%)
Oct 05, 2023 166.67 168.42 165.58 167.10 210,304 +0.05(+0.03%)
Oct 04, 2023 162.14 167.40 161.78 167.06 297,554 +5.93(+3.68%)
Oct 03, 2023 163.26 164.96 159.94 161.13 382,878 -3.46(-2.10%)
Oct 02, 2023 166.14 167.31 163.54 164.59 244,446 -1.55(-0.93%)
Sep 29, 2023 169.82 169.93 166.03 166.14 301,260 -2.34(-1.39%)
Sep 28, 2023 166.37 170.04 166.37 168.48 219,460 +2.29(+1.38%)
Sep 27, 2023 163.85 167.31 162.97 166.19 414,574 +3.75(+2.31%)
Sep 26, 2023 162.51 164.93 162.07 162.44 261,352 -0.76(-0.46%)
Sep 25, 2023 161.46 163.89 162.78 163.19 331,500 +1.07(+0.66%)
Sep 22, 2023 163.93 164.91 161.26 162.13 525,002 -1.59(-0.97%)
Sep 21, 2023 169.21 169.21 163.37 163.71 424,203 -7.03(-4.12%)
Sep 20, 2023 174.28 175.22 170.49 170.75 287,440 -2.38(-1.38%)
Sep 19, 2023 173.34 173.69 170.84 173.13 248,586 -0.45(-0.26%)
Sep 18, 2023 173.88 174.61 171.05 173.58 405,931 +0.03(+0.02%)
Sep 15, 2023 176.24 177.08 172.55 173.55 684,764 -4.00(-2.25%)
Sep 14, 2023 177.91 179.14 175.91 177.55 295,677 +1.19(+0.67%)
Sep 13, 2023 178.62 179.52 175.10 176.36 308,894 -3.16(-1.76%)
Sep 12, 2023 180.05 181.43 178.84 179.52 168,444 -1.90(-1.05%)
Sep 11, 2023 181.22 182.07 180.08 181.43 183,983 +1.68(+0.94%)
Sep 08, 2023 179.18 181.80 178.75 179.74 187,514 -0.26(-0.14%)
Sep 07, 2023 180.89 182.95 178.08 180.00 473,900 -3.10(-1.69%)
Sep 06, 2023 183.33 185.74 180.34 183.10 288,894 -0.28(-0.15%)
Sep 05, 2023 192.09 193.19 182.72 183.38 464,071 -10.68(-5.50%)
Sep 01, 2023 189.43 195.23 189.43 194.06 307,230 +5.44(+2.88%)
Aug 31, 2023 187.88 190.18 187.01 188.62 345,096 +1.46(+0.78%)
Aug 30, 2023 185.94 188.99 185.94 187.15 300,862 +1.59(+0.86%)
Aug 29, 2023 180.59 185.78 179.15 185.56 250,648 +4.61(+2.55%)
Aug 28, 2023 179.24 182.85 179.24 180.95 351,718 +2.01(+1.12%)
Aug 25, 2023 176.50 179.45 173.69 178.93 437,327 +2.58(+1.46%)
Aug 24, 2023 178.65 179.71 176.27 176.35 211,225 -3.41(-1.90%)
Aug 23, 2023 177.05 179.83 176.73 179.76 188,015 +2.30(+1.30%)
Aug 22, 2023 174.76 178.06 174.76 177.46 183,707 +1.68(+0.96%)
Aug 21, 2023 175.36 176.39 172.16 175.78 266,073 +0.98(+0.56%)
Aug 18, 2023 174.35 175.67 173.03 174.80 298,869 -1.19(-0.67%)
Aug 17, 2023 182.65 184.46 175.85 175.99 776,583 -6.08(-3.34%)
Aug 16, 2023 183.82 184.79 182.02 182.06 186,181 -1.39(-0.76%)
Aug 15, 2023 183.89 184.32 182.29 183.46 177,464 -0.92(-0.50%)
Aug 14, 2023 183.04 184.49 181.97 184.37 126,756 +1.47(+0.81%)
Aug 11, 2023 183.70 185.02 182.69 182.90 171,417 -0.89(-0.48%)
Aug 10, 2023 185.42 186.84 183.25 183.79 305,888 -2.56(-1.37%)
Aug 09, 2023 189.61 189.90 185.85 186.35 209,604 -2.47(-1.31%)
Aug 08, 2023 188.59 189.29 187.02 188.82 251,013 -1.44(-0.76%)
Aug 07, 2023 187.87 190.94 186.66 190.26 224,484 +2.89(+1.54%)
Aug 04, 2023 187.68 190.39 185.44 187.37 266,807 +1.02(+0.55%)
Aug 03, 2023 185.34 186.57 182.49 186.36 341,058 -0.52(-0.28%)
Aug 02, 2023 185.17 188.75 185.17 186.88 389,901 +0.26(+0.14%)
Aug 01, 2023 184.20 187.45 183.87 186.62 237,434 +2.93(+1.60%)
Jul 31, 2023 182.90 184.06 181.62 183.69 385,369 +2.02(+1.11%)
Jul 28, 2023 183.32 183.44 180.36 181.66 368,144 -0.94(-0.51%)
Jul 27, 2023 185.51 188.11 180.85 182.60 495,556 -6.50(-3.44%)
Jul 26, 2023 189.53 191.11 188.82 189.10 389,681 -0.52(-0.27%)
Jul 25, 2023 187.80 190.71 187.80 189.61 292,493 +0.87(+0.46%)
Jul 24, 2023 189.94 191.63 188.00 188.75 295,521 -1.45(-0.76%)
Jul 21, 2023 191.81 192.49 189.06 190.20 339,065 -1.62(-0.85%)
Jul 20, 2023 193.33 193.33 190.16 191.83 319,168 +0.00(+0.00%)
Jul 19, 2023 191.74 192.65 189.73 191.83 336,306 -0.40(-0.21%)
Jul 18, 2023 190.18 192.75 190.18 192.22 364,592 +1.27(+0.66%)
Jul 17, 2023 187.30 191.28 187.22 190.96 348,289 +3.87(+2.07%)
Jul 14, 2023 187.85 188.23 185.05 187.09 381,115 +0.08(+0.04%)
Jul 13, 2023 185.08 187.07 183.28 187.01 316,990 +4.21(+2.31%)
Jul 12, 2023 184.31 185.14 181.38 182.80 286,874 -0.06(-0.03%)
Jul 11, 2023 182.57 184.20 181.12 182.86 244,189 +1.35(+0.75%)
Jul 10, 2023 178.93 182.29 178.00 181.50 236,872 +2.57(+1.44%)
Jul 07, 2023 178.30 180.76 178.30 178.93 325,775 +0.94(+0.53%)
Jul 06, 2023 178.66 180.38 176.53 178.00 343,624 -5.35(-2.92%)
Jul 05, 2023 183.63 184.68 182.13 183.35 329,916 -1.60(-0.87%)
Jul 03, 2023 184.75 186.16 184.30 184.95 158,171 -0.78(-0.42%)
Jun 30, 2023 185.64 186.27 184.07 185.73 252,185 +1.50(+0.81%)
Jun 29, 2023 180.94 184.30 180.94 184.23 244,985 +2.95(+1.63%)
Jun 28, 2023 179.43 181.34 178.97 181.28 353,185 +1.92(+1.07%)
Jun 27, 2023 174.57 179.71 174.28 179.36 411,042 +5.19(+2.98%)
Jun 26, 2023 173.34 175.26 173.34 174.17 310,670 +0.45(+0.26%)
Jun 23, 2023 171.62 175.63 171.62 173.72 634,724 +0.42(+0.24%)
Jun 22, 2023 173.37 174.45 170.72 173.31 412,904 -0.62(-0.36%)
Jun 21, 2023 171.08 175.66 170.89 173.92 412,193 +2.51(+1.46%)
Jun 20, 2023 168.85 171.73 167.79 171.41 504,988 +1.62(+0.96%)
Jun 16, 2023 169.37 172.34 168.78 169.79 939,775 +0.95(+0.56%)
Jun 15, 2023 164.77 169.36 164.77 168.84 339,073 +9.70(+6.10%)
May 08, 2023 159.28 160.84 158.16 159.14 336,943 -0.10(-0.06%)
May 05, 2023 157.60 160.63 156.47 159.24 549,248 +3.66(+2.35%)
May 04, 2023 150.40 157.45 150.40 155.58 679,054 +5.63(+3.76%)
May 03, 2023 149.76 152.69 149.76 149.95 335,046 +0.94(+0.63%)
May 02, 2023 147.92 149.39 145.47 149.00 252,916 +0.84(+0.56%)
May 01, 2023 146.95 149.40 146.95 148.17 237,842 +0.74(+0.50%)
Apr 28, 2023 146.11 148.88 145.67 147.43 308,559 +1.32(+0.91%)
Apr 27, 2023 143.19 146.56 143.19 146.11 257,258 +3.34(+2.34%)
Apr 26, 2023 143.80 145.51 142.69 142.76 298,245 -1.94(-1.34%)
Apr 25, 2023 145.37 145.94 144.34 144.70 187,275 -1.75(-1.20%)
Apr 24, 2023 144.94 147.05 144.94 146.46 205,347 +1.34(+0.93%)
Apr 21, 2023 147.82 148.04 144.47 145.11 276,309 -2.38(-1.61%)
Apr 20, 2023 144.29 149.07 144.24 147.49 354,356 +2.12(+1.46%)
Apr 19, 2023 143.05 145.48 142.63 145.37 277,387 +2.42(+1.69%)
Apr 18, 2023 143.96 144.71 142.47 142.95 204,394 +0.04(+0.03%)
Apr 17, 2023 142.27 143.12 141.37 142.91 191,442 -0.07(-0.05%)
Apr 14, 2023 143.52 145.23 142.55 142.98 231,838 -1.03(-0.72%)
Apr 13, 2023 142.12 144.10 141.35 144.02 215,926 +1.79(+1.26%)
Apr 12, 2023 142.59 143.25 141.70 142.23 238,337 +1.22(+0.87%)
Apr 11, 2023 139.76 141.83 139.63 141.00 202,153 +1.83(+1.32%)
Apr 10, 2023 134.60 139.28 134.60 139.17 264,587 +3.60(+2.66%)
Apr 06, 2023 136.35 137.51 134.46 135.57 274,618 -1.13(-0.83%)
Apr 05, 2023 140.56 141.17 136.17 136.71 277,269 -5.71(-4.01%)
Apr 04, 2023 146.92 146.92 141.62 142.42 242,023 -4.19(-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.