Indicators

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

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%)

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.