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 (%)
Apr 26, 2024	255.23	257.07	253.87	256.70	150,315	+2.77(+1.09%)
Apr 25, 2024	247.77	254.45	246.13	253.93	208,796	+0.80(+0.32%)
Apr 24, 2024	253.98	256.90	249.90	253.13	262,045	-0.32(-0.13%)
Apr 23, 2024	245.60	253.89	245.60	253.45	339,418	+8.55(+3.49%)
Apr 22, 2024	239.60	246.93	238.26	244.90	323,986	+6.71(+2.82%)
Apr 19, 2024	242.65	244.43	236.93	238.19	525,268	-4.19(-1.73%)
Apr 18, 2024	247.43	248.69	241.82	242.38	241,351	-2.47(-1.01%)
Apr 17, 2024	250.00	251.29	244.57	244.85	312,851	-3.93(-1.58%)
Apr 16, 2024	249.77	250.16	246.67	248.78	197,783	-1.18(-0.47%)
Apr 15, 2024	260.09	260.09	249.81	249.96	302,501	-4.94(-1.94%)
Apr 12, 2024	254.90	256.12	252.20	254.90	258,174	-2.33(-0.91%)
Apr 11, 2024	255.19	258.74	254.71	257.23	273,255	+4.11(+1.62%)
Apr 10, 2024	253.42	258.08	252.34	253.12	343,520	-6.07(-2.34%)
Apr 09, 2024	266.66	267.77	257.56	259.19	249,911	-7.08(-2.66%)
Apr 08, 2024	267.80	269.97	265.62	266.27	172,752	-0.47(-0.18%)
Apr 05, 2024	261.38	267.02	261.38	266.74	231,757	+6.74(+2.59%)
Apr 04, 2024	268.41	270.49	259.69	260.00	253,014	-5.93(-2.23%)
Apr 03, 2024	262.52	267.32	262.52	265.93	321,920	+1.91(+0.72%)
Apr 02, 2024	268.43	268.77	262.57	264.02	310,856	-5.80(-2.15%)

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.