Skip to main content

Eagle Materials Inc (NY: EXP )

269.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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