Indicators

Eagle Materials Inc (NY: EXP )

256.30 -1.90 (-0.74%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.